Metso Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	16.150	16.860	15.870	16.860	16.860	1,888,287
2026-07-23	15.750	15.880	15.600	15.600	15.600	1,574,210
2026-07-22	15.110	15.750	15.090	15.750	15.750	1,193,744
2026-07-21	15.060	15.220	14.830	15.220	15.220	977,674
2026-07-20	15.200	15.230	14.840	14.920	14.920	1,155,188
2026-07-17	15.130	15.260	14.850	15.250	15.250	1,142,747
2026-07-16	15.390	15.510	15.230	15.340	15.340	1,050,207
2026-07-15	15.550	15.670	15.270	15.380	15.380	1,490,563
2026-07-14	15.100	15.610	15.030	15.490	15.490	1,333,066
2026-07-13	14.990	15.270	14.960	15.160	15.160	943,453
2026-07-10	15.150	15.400	15.150	15.260	15.260	779,329
2026-07-09	15.210	15.250	14.980	15.100	15.100	708,347
2026-07-08	15.380	15.460	14.880	14.880	14.880	1,005,712
2026-07-07	15.650	15.890	15.460	15.480	15.480	1,238,037
2026-07-06	15.840	15.890	15.730	15.760	15.760	949,378
2026-07-03	15.320	15.920	15.320	15.840	15.840	1,029,395
2026-07-02	14.790	15.490	14.780	15.210	15.210	1,324,613
2026-07-01	15.170	15.170	14.850	14.970	14.970	1,027,715
2026-06-30	15.030	15.300	15.000	15.200	15.200	1,537,919
2026-06-29	14.580	14.860	14.500	14.810	14.810	1,320,929
2026-06-26	14.810	14.850	14.370	14.460	14.460	1,305,250
2026-06-25	14.800	15.070	14.690	14.930	14.930	1,560,769
2026-06-24	14.970	15.010	14.610	14.770	14.770	1,275,929
2026-06-23	15.480	15.480	14.820	14.910	14.910	1,437,498
2026-06-22	15.630	15.730	15.290	15.720	15.720	1,354,051
2026-06-18	15.490	15.610	15.250	15.600	15.600	2,550,003
2026-06-17	15.630	15.750	15.440	15.580	15.580	1,324,588
2026-06-16	15.530	15.750	15.510	15.660	15.660	1,392,188
2026-06-15	15.340	15.660	15.340	15.470	15.470	1,125,462
2026-06-12	15.000	15.090	14.750	14.800	14.800	1,062,157
2026-06-11	14.710	14.890	14.360	14.500	14.500	1,481,234
2026-06-10	15.230	15.270	14.740	14.740	14.740	1,000,080
2026-06-09	15.690	15.710	15.250	15.250	15.250	1,015,717
2026-06-08	15.560	15.860	15.550	15.700	15.700	1,154,363
2026-06-05	16.350	16.360	15.920	15.960	15.960	1,014,449
2026-06-04	16.210	16.350	16.120	16.340	16.340	1,188,266
2026-06-03	16.240	16.360	16.070	16.290	16.290	1,330,710
2026-06-02	15.850	16.330	15.840	16.260	16.260	1,414,626
2026-06-01	16.330	16.340	15.570	15.680	15.680	1,920,604
2026-05-29	15.950	16.380	15.840	16.380	16.380	4,108,376
2026-05-28	16.080	16.140	15.750	16.010	16.010	1,269,236
2026-05-27	15.950	16.290	15.930	16.160	16.160	1,429,770
2026-05-26	16.060	16.060	15.740	15.910	15.910	1,339,245
2026-05-25	15.650	16.060	15.620	16.060	16.060	984,127
2026-05-22	15.350	15.490	15.150	15.480	15.480	1,378,276
2026-05-21	15.340	15.420	15.110	15.250	15.250	1,588,166
2026-05-20	14.940	15.590	14.820	15.380	15.380	1,815,622
2026-05-19	15.110	15.350	14.970	14.980	14.980	2,214,511
2026-05-18	14.960	15.420	14.850	15.230	15.230	2,138,500
2026-05-15	15.080	15.200	15.000	15.200	15.200	2,841,924
2026-05-13	15.130	15.240	14.890	15.100	15.100	1,910,890
2026-05-12	14.900	15.160	14.800	14.890	14.890	1,621,159
2026-05-11	14.800	15.040	14.600	15.040	15.040	1,238,717
2026-05-08	14.900	14.950	14.770	14.810	14.810	1,189,436
2026-05-07	15.350	15.530	14.880	14.880	14.880	2,168,417
2026-05-06	14.680	15.400	14.640	15.290	15.290	1,380,994
2026-05-05	14.260	14.550	14.250	14.520	14.520	1,254,449
2026-05-04	14.900	14.930	14.210	14.260	14.260	926,197
2026-04-30	14.190	14.680	14.190	14.680	14.680	1,880,772
2026-04-29	14.530	14.760	14.420	14.420	14.420	979,460

← NewerPage 2 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-23	0.2000 EUR
2025-10-23	0.1900 EUR
2025-04-25	0.1900 EUR
2024-10-24	0.1800 EUR
2024-04-26	0.1800 EUR
2023-10-27	0.1500 EUR
2023-05-04	0.1500 EUR
2022-10-28	0.1200 EUR
2022-04-22	0.1200 EUR
2021-11-02	0.1000 EUR
2021-04-26	0.1000 EUR
2020-03-12	0.1000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.