Metso Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	14.900	14.940	14.480	14.550	14.550	1,045,281
2026-04-27	15.250	15.350	14.870	14.940	14.940	1,283,580
2026-04-24	15.280	15.480	15.090	15.130	15.130	1,307,905
2026-04-23	15.190	15.490	14.850	15.270	15.270	1,791,317
2026-04-22	15.400	15.640	14.690	14.940	14.940	3,350,542
2026-04-21	16.140	16.200	15.730	15.730	15.730	1,771,157
2026-04-20	16.450	16.500	16.100	16.150	16.150	1,615,926
2026-04-17	16.050	16.760	15.950	16.750	16.750	1,960,675
2026-04-16	16.090	16.250	15.940	16.120	16.120	899,179
2026-04-15	16.400	16.540	16.030	16.030	16.030	1,648,909
2026-04-14	16.610	16.610	16.330	16.360	16.360	889,472
2026-04-13	16.160	16.370	16.050	16.370	16.370	1,094,103
2026-04-10	16.130	16.550	15.940	16.330	16.330	1,295,469
2026-04-09	16.120	16.130	15.830	15.970	15.970	1,186,347
2026-04-08	16.250	16.250	15.780	16.190	16.190	2,208,686
2026-04-07	15.110	15.280	14.770	14.870	14.870	1,287,625
2026-04-02	14.730	15.090	14.645	15.090	15.090	1,807,956
2026-04-01	15.325	15.435	15.125	15.310	15.310	1,701,582
2026-03-31	14.440	14.820	14.420	14.740	14.543	2,171,871
2026-03-30	14.455	14.660	14.350	14.440	14.247	1,980,144
2026-03-27	14.665	14.720	14.180	14.455	14.262	3,031,023
2026-03-26	14.910	14.910	14.625	14.665	14.469	1,395,503
2026-03-25	14.735	15.185	14.670	15.040	14.839	1,964,497
2026-03-24	14.205	14.595	14.090	14.470	14.276	1,259,789
2026-03-23	13.610	14.570	13.510	14.250	14.059	2,622,634
2026-03-20	14.425	14.560	13.955	14.035	13.847	3,044,024
2026-03-19	14.800	14.830	14.200	14.265	14.074	2,170,393
2026-03-18	15.325	15.680	15.170	15.175	14.972	1,779,630
2026-03-17	15.330	15.385	15.015	15.060	14.858	1,471,949
2026-03-16	15.520	15.600	15.335	15.340	15.135	1,026,894
2026-03-13	16.075	16.090	15.400	15.455	15.248	2,695,781
2026-03-12	16.220	16.240	15.840	16.205	15.988	1,663,868
2026-03-11	16.000	16.225	15.815	16.190	15.973	2,408,144
2026-03-10	15.880	16.325	15.865	16.140	15.924	2,134,789
2026-03-09	15.515	15.585	15.190	15.395	15.189	1,929,077
2026-03-06	16.425	16.590	15.920	16.085	15.870	1,726,282
2026-03-05	16.655	17.045	16.385	16.385	16.166	1,829,466
2026-03-04	16.575	16.805	16.450	16.650	16.427	1,875,986
2026-03-03	17.060	17.105	16.320	16.675	16.452	1,944,519
2026-03-02	17.385	17.475	17.075	17.420	17.187	1,494,528
2026-02-27	17.780	17.910	17.460	17.705	17.468	2,688,151
2026-02-26	17.790	17.830	17.335	17.660	17.424	1,335,410
2026-02-25	17.635	17.880	17.620	17.880	17.641	1,839,914
2026-02-24	17.175	17.650	17.140	17.635	17.399	1,428,658
2026-02-23	16.960	17.210	16.780	17.070	16.842	1,282,615
2026-02-20	16.840	17.060	16.710	16.910	16.684	939,536
2026-02-19	16.555	16.880	16.465	16.795	16.570	1,436,697
2026-02-18	16.445	16.690	16.390	16.555	16.333	1,225,654
2026-02-17	16.575	16.715	16.140	16.435	16.215	1,052,402
2026-02-16	16.745	16.980	16.555	16.680	16.457	1,171,858
2026-02-13	16.505	16.785	16.180	16.745	16.521	1,583,003
2026-02-12	17.200	17.235	16.315	16.525	16.304	2,989,320
2026-02-11	16.825	17.390	16.770	17.245	17.014	1,876,299
2026-02-10	17.235	17.240	16.850	16.850	16.624	1,676,058
2026-02-09	17.000	17.235	16.915	17.235	17.004	871,996
2026-02-06	16.950	17.035	16.770	16.965	16.738	1,507,179
2026-02-05	16.815	17.060	16.670	16.965	16.738	1,649,011
2026-02-04	17.250	17.390	16.900	17.030	16.802	1,486,336
2026-02-03	16.820	17.235	16.650	17.235	17.004	2,442,639
2026-02-02	16.000	16.600	15.905	16.500	16.279	1,800,556

← NewerPage 3 of 5 · 249 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.