Metso Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	7.780	7.906	7.302	7.412	6.397	2,557,260
2022-04-05	7.950	7.976	7.760	7.782	6.716	1,941,888
2022-04-04	7.710	8.040	7.710	7.980	6.887	1,796,692
2022-04-01	7.720	8.040	7.714	7.804	6.735	1,849,018
2022-03-31	7.822	7.862	7.684	7.684	6.632	2,210,132
2022-03-30	7.968	7.968	7.610	7.798	6.730	2,089,404
2022-03-29	7.500	7.926	7.468	7.914	6.830	2,979,214
2022-03-28	7.202	7.498	7.202	7.402	6.388	2,827,642
2022-03-25	7.412	7.500	7.116	7.144	6.165	3,215,232
2022-03-24	7.854	7.928	7.432	7.432	6.414	3,171,327
2022-03-23	8.096	8.184	7.842	7.950	6.861	1,816,467
2022-03-22	8.120	8.160	8.012	8.056	6.953	1,356,610
2022-03-21	7.966	8.128	7.914	8.098	6.989	1,757,215
2022-03-18	7.856	7.982	7.768	7.982	6.889	3,511,025
2022-03-17	8.220	8.246	7.794	7.856	6.780	3,195,980
2022-03-16	7.880	8.126	7.810	8.104	6.994	2,818,448
2022-03-15	7.592	7.658	7.462	7.622	6.578	1,676,801
2022-03-14	7.510	7.768	7.446	7.718	6.661	2,920,492
2022-03-11	7.436	7.616	7.338	7.410	6.395	3,939,676
2022-03-10	7.554	7.702	7.330	7.410	6.395	2,869,788
2022-03-09	7.318	7.568	7.224	7.422	6.405	4,891,915
2022-03-08	6.530	7.074	6.448	7.032	6.069	3,876,070
2022-03-07	6.200	6.744	5.918	6.660	5.748	6,428,721
2022-03-04	7.000	7.038	6.504	6.544	5.648	4,263,286
2022-03-03	7.246	7.382	7.084	7.154	6.174	3,935,253
2022-03-02	6.968	7.272	6.708	7.244	6.252	4,288,741
2022-03-01	7.572	7.572	7.014	7.092	6.121	3,288,979
2022-02-28	7.820	7.838	7.298	7.590	6.550	5,533,310
2022-02-25	7.996	8.128	7.876	8.078	6.972	2,195,534
2022-02-24	8.000	8.018	7.634	7.874	6.795	3,957,077
2022-02-23	8.350	8.504	8.218	8.250	7.120	1,712,192
2022-02-22	8.200	8.478	8.074	8.344	7.201	1,943,417
2022-02-21	8.720	8.740	8.362	8.500	7.336	1,387,148
2022-02-18	8.760	8.770	8.562	8.634	7.451	1,620,518
2022-02-17	8.846	8.956	8.730	8.742	7.545	2,009,365
2022-02-16	9.088	9.092	8.840	8.852	7.640	2,648,923
2022-02-15	8.804	9.116	8.762	9.022	7.786	1,511,493
2022-02-14	8.796	8.876	8.564	8.850	7.638	2,320,808
2022-02-11	9.034	9.118	8.952	9.028	7.791	1,585,059
2022-02-10	9.432	9.574	8.996	9.220	7.957	3,058,415
2022-02-09	9.220	9.436	9.216	9.408	8.119	2,261,975
2022-02-08	9.218	9.306	9.062	9.126	7.876	2,042,920
2022-02-07	9.238	9.274	9.120	9.212	7.950	2,045,221
2022-02-04	9.462	9.516	9.024	9.132	7.881	1,884,172
2022-02-03	9.530	9.610	9.250	9.416	8.126	2,100,531
2022-02-02	9.700	9.744	9.524	9.588	8.275	1,348,842
2022-02-01	9.546	9.694	9.480	9.582	8.270	1,691,121
2022-01-31	9.480	9.520	9.348	9.414	8.125	2,045,822
2022-01-28	9.634	9.686	9.018	9.174	7.917	2,595,007
2022-01-27	9.400	9.690	9.340	9.590	8.276	2,020,580
2022-01-26	9.460	9.792	9.430	9.564	8.254	2,707,066
2022-01-25	9.470	9.610	9.322	9.360	8.078	1,745,639
2022-01-24	9.810	9.900	9.172	9.388	8.102	2,439,561
2022-01-21	10.135	10.200	9.880	9.952	8.589	1,746,152
2022-01-20	10.400	10.590	10.125	10.335	8.919	2,337,609
2022-01-19	10.230	10.460	10.140	10.345	8.928	2,873,659
2022-01-18	10.375	10.585	10.340	10.470	9.036	2,616,543
2022-01-17	10.060	10.425	10.040	10.410	8.984	2,152,426
2022-01-14	10.080	10.215	10.010	10.035	8.660	1,392,439
2022-01-13	9.982	10.170	9.890	10.155	8.764	1,203,604

← NewerPage 20 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.