Metso Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	9.922	10.080	9.848	10.000	8.630	1,465,845
2022-01-11	9.816	9.932	9.744	9.836	8.489	2,143,210
2022-01-10	10.050	10.135	9.602	9.712	8.382	2,331,150
2022-01-07	9.918	10.070	9.918	10.030	8.656	2,187,809
2022-01-05	9.956	10.180	9.948	10.030	8.656	1,265,835
2022-01-04	9.748	9.956	9.746	9.916	8.558	1,352,299
2022-01-03	9.354	9.780	9.354	9.694	8.366	2,411,657
2021-12-30	9.420	9.440	9.330	9.348	8.068	854,642
2021-12-29	9.444	9.490	9.368	9.430	8.138	648,888
2021-12-28	9.500	9.574	9.434	9.448	8.154	591,834
2021-12-27	9.454	9.516	9.420	9.476	8.178	670,140
2021-12-23	9.202	9.454	9.164	9.454	8.159	2,110,784
2021-12-22	9.010	9.144	8.896	9.144	7.892	1,247,176
2021-12-21	8.950	9.056	8.894	8.980	7.750	1,174,510
2021-12-20	8.750	8.864	8.650	8.828	7.619	1,364,420
2021-12-17	9.052	9.100	8.848	8.956	7.729	2,062,575
2021-12-16	9.100	9.240	9.072	9.096	7.850	1,852,985
2021-12-15	8.860	8.920	8.816	8.872	7.657	1,231,279
2021-12-14	9.100	9.172	8.812	8.852	7.640	1,731,209
2021-12-13	9.168	9.308	9.078	9.078	7.835	1,107,462
2021-12-10	9.240	9.254	9.106	9.144	7.892	921,447
2021-12-09	9.360	9.402	9.186	9.294	8.021	1,089,904
2021-12-08	9.296	9.422	9.228	9.330	8.052	1,877,932
2021-12-07	9.256	9.500	9.228	9.316	8.040	2,404,051
2021-12-03	9.180	9.252	8.978	9.010	7.776	1,711,943
2021-12-02	9.032	9.156	8.974	9.132	7.881	1,210,042
2021-12-01	9.050	9.206	8.992	9.184	7.926	1,039,565
2021-11-30	8.950	9.076	8.808	8.930	7.707	2,549,415
2021-11-29	9.092	9.192	9.004	9.064	7.822	1,572,001
2021-11-26	9.270	9.270	8.960	8.990	7.759	2,011,012
2021-11-25	9.432	9.586	9.316	9.540	8.233	834,387
2021-11-24	9.450	9.598	9.364	9.432	8.140	1,232,870
2021-11-23	9.500	9.538	9.376	9.444	8.150	1,152,757
2021-11-22	9.500	9.672	9.454	9.574	8.263	1,477,440
2021-11-19	9.640	9.646	9.408	9.502	8.200	1,522,474
2021-11-18	9.662	9.710	9.516	9.602	8.287	1,316,213
2021-11-17	9.600	9.666	9.476	9.648	8.326	1,496,354
2021-11-16	9.416	9.626	9.410	9.598	8.283	1,523,697
2021-11-15	9.300	9.470	9.280	9.390	8.104	1,392,088
2021-11-12	9.200	9.350	9.164	9.316	8.040	1,116,195
2021-11-11	9.144	9.352	9.120	9.200	7.940	1,413,730
2021-11-10	9.336	9.340	9.168	9.168	7.912	1,750,129
2021-11-09	9.520	9.544	9.300	9.300	8.026	1,848,370
2021-11-08	9.574	9.600	9.472	9.548	8.240	1,267,040
2021-11-05	9.628	9.720	9.524	9.552	8.244	2,063,217
2021-11-04	9.310	9.630	9.228	9.630	8.311	3,254,776
2021-11-03	9.186	9.376	9.116	9.280	8.009	2,154,834
2021-11-02	8.660	9.338	8.482	9.150	7.897	6,032,163
2021-11-01	8.706	8.764	8.652	8.714	7.434	1,693,442
2021-10-29	8.644	8.680	8.486	8.680	7.405	1,505,771
2021-10-28	8.558	8.662	8.516	8.662	7.390	934,735
2021-10-27	8.542	8.706	8.542	8.580	7.320	1,124,029
2021-10-26	8.440	8.612	8.380	8.602	7.339	1,136,402
2021-10-25	8.500	8.524	8.354	8.426	7.188	1,140,674
2021-10-22	8.430	8.628	8.422	8.466	7.223	1,402,863
2021-10-21	8.428	8.552	8.344	8.398	7.165	2,186,916
2021-10-20	8.356	8.516	8.338	8.492	7.245	1,415,639

← NewerPage 21 of 21 · 1,257 trading days

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.