Metso Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	10.500	10.645	10.425	10.610	10.304	901,863
2025-05-13	10.420	10.540	10.370	10.525	10.222	821,248
2025-05-12	10.095	10.505	10.095	10.425	10.125	1,251,709
2025-05-09	9.862	9.982	9.810	9.900	9.615	1,095,666
2025-05-08	9.692	9.932	9.648	9.788	9.506	1,196,618
2025-05-07	9.680	9.746	9.630	9.648	9.370	859,380
2025-05-06	9.786	9.852	9.562	9.724	9.444	794,038
2025-05-05	9.874	9.900	9.692	9.796	9.514	835,953
2025-05-02	9.748	9.898	9.582	9.862	9.578	1,587,039
2025-04-30	9.506	9.624	9.360	9.558	9.283	2,087,900
2025-04-29	9.384	9.520	9.350	9.452	9.180	1,288,624
2025-04-28	9.360	9.430	9.250	9.332	9.063	1,061,436
2025-04-25	9.098	9.376	9.058	9.376	9.106	3,169,971
2025-04-24	9.084	9.552	8.998	9.454	8.997	2,925,253
2025-04-23	8.816	9.078	8.778	8.832	8.405	2,193,285
2025-04-22	8.640	8.692	8.540	8.686	8.266	1,324,140
2025-04-17	8.648	8.748	8.520	8.638	8.220	1,080,930
2025-04-16	8.428	8.618	8.390	8.618	8.201	1,846,434
2025-04-15	8.516	8.690	8.516	8.644	8.226	1,415,420
2025-04-14	8.482	8.556	8.334	8.500	8.089	1,346,199
2025-04-11	8.304	8.324	7.900	8.196	7.800	2,147,320
2025-04-10	8.972	8.986	8.230	8.230	7.832	2,564,796
2025-04-09	7.560	7.810	7.490	7.672	7.301	2,254,713
2025-04-08	8.168	8.248	7.950	7.956	7.571	2,433,210
2025-04-07	7.760	8.516	7.568	7.986	7.600	3,127,408
2025-04-04	8.654	8.764	8.158	8.356	7.952	2,757,486
2025-04-03	9.168	9.270	8.772	8.788	8.363	3,406,543
2025-04-02	9.492	9.598	9.386	9.598	9.134	1,465,106
2025-04-01	9.590	9.722	9.486	9.650	9.184	1,545,685
2025-03-31	9.688	9.688	9.446	9.502	9.043	1,870,371
2025-03-28	10.200	10.265	9.836	9.868	9.391	1,379,713
2025-03-27	10.435	10.465	10.205	10.275	9.778	1,704,574
2025-03-26	11.075	11.095	10.570	10.595	10.083	2,278,365
2025-03-25	10.845	11.005	10.725	10.940	10.411	533,124
2025-03-24	11.030	11.045	10.790	10.860	10.335	1,169,771
2025-03-21	10.990	11.075	10.840	10.920	10.392	1,978,852
2025-03-20	11.175	11.275	10.935	11.115	10.578	840,524
2025-03-19	11.160	11.210	11.100	11.170	10.630	920,094
2025-03-18	11.200	11.335	11.110	11.200	10.659	1,271,580
2025-03-17	11.045	11.200	11.020	11.100	10.563	863,572
2025-03-14	10.825	11.100	10.785	10.970	10.440	1,190,565
2025-03-13	10.850	10.935	10.640	10.800	10.278	1,159,896
2025-03-12	10.790	10.950	10.780	10.950	10.421	1,446,291
2025-03-11	10.820	10.920	10.640	10.675	10.159	1,484,674
2025-03-10	11.080	11.085	10.690	10.805	10.283	1,622,136
2025-03-07	11.065	11.100	10.800	10.965	10.435	1,742,051
2025-03-06	10.950	11.215	10.820	11.195	10.654	1,601,133
2025-03-05	10.560	10.900	10.560	10.840	10.316	1,960,276
2025-03-04	10.500	10.500	10.095	10.205	9.712	1,769,621
2025-03-03	10.660	10.830	10.635	10.680	10.164	1,138,420
2025-02-28	10.740	10.780	10.540	10.660	10.145	2,562,890
2025-02-27	10.995	11.085	10.835	10.895	10.368	1,079,407
2025-02-26	11.095	11.180	11.040	11.095	10.559	2,529,483
2025-02-25	10.855	11.080	10.855	10.980	10.449	1,158,654
2025-02-24	10.980	11.000	10.780	10.965	10.435	1,096,384
2025-02-21	11.040	11.085	10.950	10.980	10.449	1,165,341
2025-02-20	10.900	11.075	10.900	11.030	10.497	945,567
2025-02-19	11.190	11.210	10.725	10.880	10.354	1,725,587
2025-02-18	11.085	11.250	10.950	11.190	10.649	2,944,433
2025-02-17	10.690	10.905	10.580	10.860	10.335	1,724,707

← NewerPage 7 of 21 · 1,258 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.