Metso Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	14.450	14.455	14.105	14.220	14.030	1,597,088
2025-10-29	14.275	14.540	14.120	14.500	14.306	1,746,315
2025-10-28	13.850	14.280	13.820	14.280	14.089	1,492,975
2025-10-27	13.900	13.930	13.670	13.870	13.684	2,042,603
2025-10-24	13.835	13.890	13.445	13.735	13.551	1,785,286
2025-10-23	12.825	13.865	12.825	13.700	13.517	4,951,198
2025-10-22	12.050	12.165	11.990	12.145	11.795	1,898,401
2025-10-21	11.995	12.055	11.880	12.050	11.703	2,232,487
2025-10-20	11.575	11.960	11.435	11.960	11.615	2,079,254
2025-10-17	11.590	11.730	11.530	11.530	11.198	857,200
2025-10-16	11.625	11.775	11.515	11.760	11.421	1,046,450
2025-10-15	11.625	11.660	11.465	11.625	11.290	762,230
2025-10-14	11.430	11.500	11.285	11.480	11.149	895,292
2025-10-13	11.620	11.675	11.460	11.570	11.237	791,193
2025-10-10	11.745	11.970	11.570	11.615	11.280	1,127,783
2025-10-09	11.760	11.855	11.745	11.745	11.407	827,491
2025-10-08	11.815	11.890	11.680	11.720	11.382	1,638,561
2025-10-07	11.595	11.650	11.465	11.565	11.232	1,328,833
2025-10-06	11.815	11.815	11.545	11.600	11.266	1,067,151
2025-10-03	11.950	11.990	11.770	11.860	11.518	1,234,431
2025-10-02	11.855	12.030	11.850	11.865	11.523	1,455,573
2025-10-01	11.605	11.815	11.515	11.810	11.470	947,744
2025-09-30	11.550	11.685	11.440	11.685	11.348	1,701,152
2025-09-29	11.825	11.855	11.560	11.600	11.266	1,683,895
2025-09-26	11.815	11.880	11.680	11.800	11.460	1,112,071
2025-09-25	11.915	11.990	11.700	11.745	11.407	1,221,539
2025-09-24	12.000	12.150	11.510	11.960	11.615	1,810,759
2025-09-23	11.965	12.170	11.965	12.100	11.751	1,022,061
2025-09-22	12.250	12.265	11.855	11.925	11.581	1,953,466
2025-09-19	12.290	12.375	12.240	12.250	11.897	1,975,774
2025-09-18	12.225	12.425	12.095	12.290	11.936	817,161
2025-09-17	12.280	12.345	12.200	12.240	11.887	960,230
2025-09-16	12.310	12.370	12.195	12.240	11.887	954,711
2025-09-15	12.195	12.315	12.165	12.310	11.955	1,363,953
2025-09-12	11.990	12.165	11.965	12.155	11.805	1,154,385
2025-09-11	11.705	12.070	11.675	11.975	11.630	869,748
2025-09-10	11.875	11.935	11.665	11.700	11.363	1,628,451
2025-09-09	11.890	11.950	11.775	11.790	11.450	1,679,344
2025-09-08	11.625	11.880	11.605	11.880	11.538	1,259,498
2025-09-05	11.285	11.620	11.285	11.565	11.232	1,410,915
2025-09-04	11.160	11.380	11.135	11.220	10.897	806,681
2025-09-03	11.020	11.335	10.990	11.210	10.887	1,015,695
2025-09-02	11.100	11.160	10.915	10.935	10.620	916,453
2025-09-01	11.040	11.185	11.040	11.075	10.756	306,712
2025-08-29	11.200	11.220	10.985	11.045	10.727	1,194,374
2025-08-28	11.105	11.280	11.105	11.200	10.877	929,574
2025-08-27	11.095	11.155	11.030	11.105	10.785	1,164,962
2025-08-26	11.170	11.235	11.055	11.095	10.775	4,762,168
2025-08-25	11.250	11.330	11.150	11.170	10.848	612,574
2025-08-22	11.010	11.265	10.990	11.265	10.940	1,014,462
2025-08-21	11.120	11.175	11.005	11.010	10.693	664,655
2025-08-20	11.115	11.140	10.950	11.120	10.800	815,979
2025-08-19	10.995	11.250	10.995	11.205	10.882	1,050,322
2025-08-18	11.155	11.155	10.945	10.950	10.634	645,322
2025-08-15	11.215	11.330	11.085	11.125	10.804	730,907
2025-08-14	11.135	11.185	11.035	11.130	10.809	745,773
2025-08-13	11.265	11.335	11.170	11.170	10.848	737,260
2025-08-12	11.105	11.250	11.050	11.250	10.926	557,139
2025-08-11	11.285	11.345	11.055	11.085	10.766	806,843
2025-08-08	11.180	11.350	11.150	11.325	10.999	604,363

← NewerPage 5 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.