Metso Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	16.875	16.945	16.345	16.515	16.294	2,766,387
2026-01-29	16.880	17.390	16.875	17.040	16.812	1,804,557
2026-01-28	17.185	17.200	16.700	16.700	16.476	1,418,099
2026-01-27	16.820	17.045	16.690	17.045	16.817	1,410,169
2026-01-26	16.535	16.820	16.345	16.765	16.541	1,034,781
2026-01-23	16.480	16.570	16.440	16.495	16.274	773,581
2026-01-22	16.385	16.575	16.280	16.480	16.259	1,423,422
2026-01-21	15.950	16.270	15.900	16.235	16.018	1,338,829
2026-01-20	16.055	16.080	15.865	15.980	15.766	1,136,686
2026-01-19	15.950	16.285	15.785	16.210	15.993	1,298,531
2026-01-16	16.400	16.500	16.230	16.380	16.161	1,672,306
2026-01-15	15.845	16.250	15.775	16.250	16.033	1,676,880
2026-01-14	15.640	15.775	15.535	15.775	15.564	1,348,592
2026-01-13	15.605	15.635	15.400	15.535	15.327	1,451,818
2026-01-12	15.455	15.630	15.420	15.605	15.396	1,224,653
2026-01-09	15.265	15.490	15.230	15.455	15.248	1,453,533
2026-01-08	15.750	15.770	15.150	15.360	15.154	1,671,888
2026-01-07	15.375	15.915	15.345	15.785	15.574	2,244,642
2026-01-05	15.185	15.315	15.105	15.295	15.090	814,835
2026-01-02	15.000	15.125	14.880	15.075	14.873	700,083
2025-12-30	14.895	15.060	14.850	14.980	14.780	936,903
2025-12-29	14.670	14.940	14.670	14.895	14.696	907,201
2025-12-23	14.660	14.730	14.580	14.650	14.454	692,640
2025-12-22	14.580	14.750	14.580	14.670	14.474	1,039,272
2025-12-19	14.585	14.660	14.455	14.580	14.385	2,135,694
2025-12-18	14.275	14.680	14.270	14.680	14.484	1,753,589
2025-12-17	14.640	14.715	14.295	14.295	14.104	1,238,137
2025-12-16	14.550	14.730	14.470	14.670	14.474	1,057,345
2025-12-15	14.410	14.600	14.410	14.600	14.405	1,142,521
2025-12-12	14.725	14.755	14.410	14.410	14.217	1,102,986
2025-12-11	14.725	14.725	14.455	14.620	14.424	1,088,466
2025-12-10	14.665	14.730	14.595	14.670	14.474	1,125,710
2025-12-09	14.660	14.720	14.440	14.720	14.523	995,326
2025-12-08	14.750	14.900	14.705	14.755	14.558	645,494
2025-12-05	14.645	14.795	14.620	14.775	14.577	1,146,759
2025-12-04	14.820	14.880	14.480	14.550	14.355	1,724,428
2025-12-03	14.440	14.840	14.440	14.700	14.503	990,529
2025-12-02	14.320	14.495	14.270	14.405	14.212	787,690
2025-12-01	14.170	14.310	14.105	14.310	14.118	820,896
2025-11-28	14.215	14.325	14.180	14.180	13.990	1,836,391
2025-11-27	14.285	14.325	14.130	14.210	14.020	800,041
2025-11-26	14.110	14.305	14.085	14.305	14.114	1,360,352
2025-11-25	13.760	14.050	13.655	14.050	13.862	1,177,634
2025-11-24	13.610	13.790	13.560	13.760	13.576	3,545,154
2025-11-21	13.235	13.450	13.060	13.450	13.270	2,531,868
2025-11-20	13.745	13.770	13.555	13.565	13.383	673,173
2025-11-19	13.520	13.735	13.465	13.585	13.403	1,205,897
2025-11-18	13.510	13.620	13.385	13.555	13.374	956,018
2025-11-17	14.040	14.040	13.720	13.765	13.581	582,290
2025-11-14	14.015	14.100	13.840	14.070	13.882	757,704
2025-11-13	14.390	14.495	14.010	14.085	13.896	955,305
2025-11-12	14.615	14.620	14.345	14.415	14.222	930,739
2025-11-11	14.345	14.560	14.250	14.560	14.365	1,228,461
2025-11-10	14.300	14.400	14.260	14.355	14.163	981,741
2025-11-07	14.025	14.130	13.960	14.085	13.896	1,479,690
2025-11-06	13.940	14.025	13.840	13.945	13.758	1,493,892
2025-11-05	13.700	13.980	13.645	13.980	13.793	931,119
2025-11-04	13.910	13.970	13.760	13.850	13.665	838,110
2025-11-03	14.165	14.210	14.000	14.080	13.892	1,009,184
2025-10-31	14.220	14.300	14.040	14.210	14.020	1,663,168

← NewerPage 4 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.