Metso Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 10.670 | 10.765 | 10.520 | 10.695 | 10.178 | 2,205,620 |
| 2025-02-13 | 10.505 | 10.620 | 10.135 | 10.600 | 10.088 | 3,555,610 |
| 2025-02-12 | 9.720 | 9.828 | 9.686 | 9.770 | 9.298 | 1,632,498 |
| 2025-02-11 | 9.702 | 9.758 | 9.660 | 9.720 | 9.250 | 1,089,434 |
| 2025-02-10 | 9.648 | 9.772 | 9.640 | 9.724 | 9.254 | 864,818 |
| 2025-02-07 | 9.658 | 9.742 | 9.588 | 9.642 | 9.176 | 1,293,523 |
| 2025-02-06 | 9.298 | 9.674 | 9.258 | 9.658 | 9.191 | 1,450,023 |
| 2025-02-05 | 9.344 | 9.366 | 9.184 | 9.242 | 8.795 | 1,239,960 |
| 2025-02-04 | 9.330 | 9.412 | 9.208 | 9.388 | 8.934 | 931,457 |
| 2025-02-03 | 9.186 | 9.292 | 9.114 | 9.292 | 8.843 | 1,469,341 |
| 2025-01-31 | 9.776 | 9.776 | 9.564 | 9.600 | 9.136 | 1,174,990 |
| 2025-01-30 | 9.718 | 9.866 | 9.670 | 9.776 | 9.303 | 1,249,127 |
| 2025-01-29 | 9.700 | 9.740 | 9.632 | 9.668 | 9.201 | 1,218,020 |
| 2025-01-28 | 9.590 | 9.712 | 9.570 | 9.622 | 9.157 | 1,375,210 |
| 2025-01-27 | 9.688 | 9.692 | 9.508 | 9.560 | 9.098 | 1,161,919 |
| 2025-01-24 | 9.800 | 9.926 | 9.782 | 9.844 | 9.368 | 1,576,238 |
| 2025-01-23 | 9.356 | 9.702 | 9.356 | 9.702 | 9.233 | 2,477,459 |
| 2025-01-22 | 9.280 | 9.338 | 9.178 | 9.230 | 8.784 | 1,536,496 |
| 2025-01-21 | 9.212 | 9.264 | 9.150 | 9.264 | 8.816 | 809,026 |
| 2025-01-20 | 9.074 | 9.224 | 9.058 | 9.224 | 8.778 | 988,420 |
| 2025-01-17 | 9.016 | 9.162 | 9.016 | 9.062 | 8.624 | 1,719,059 |
| 2025-01-16 | 8.942 | 9.036 | 8.882 | 8.924 | 8.493 | 762,319 |
| 2025-01-15 | 8.690 | 8.850 | 8.690 | 8.850 | 8.422 | 1,235,061 |
| 2025-01-14 | 8.836 | 8.862 | 8.670 | 8.688 | 8.268 | 1,356,908 |
| 2025-01-13 | 8.714 | 8.764 | 8.590 | 8.742 | 8.319 | 863,024 |
| 2025-01-10 | 8.852 | 8.914 | 8.688 | 8.752 | 8.329 | 1,651,426 |
| 2025-01-09 | 8.802 | 8.874 | 8.730 | 8.854 | 8.426 | 698,469 |
| 2025-01-08 | 9.010 | 9.064 | 8.772 | 8.802 | 8.377 | 1,139,440 |
| 2025-01-07 | 9.204 | 9.268 | 9.008 | 9.020 | 8.584 | 1,635,710 |
| 2025-01-03 | 9.118 | 9.126 | 8.884 | 8.884 | 8.455 | 1,228,650 |
| 2025-01-02 | 9.074 | 9.210 | 9.012 | 9.124 | 8.683 | 825,569 |
| 2024-12-30 | 9.042 | 9.066 | 8.942 | 8.980 | 8.546 | 771,926 |
| 2024-12-27 | 8.936 | 9.090 | 8.936 | 9.090 | 8.651 | 826,058 |
| 2024-12-23 | 8.962 | 8.962 | 8.820 | 8.926 | 8.495 | 917,692 |
| 2024-12-20 | 8.822 | 8.962 | 8.760 | 8.962 | 8.529 | 2,176,892 |
| 2024-12-19 | 8.938 | 9.024 | 8.878 | 8.906 | 8.476 | 1,227,155 |
| 2024-12-18 | 9.022 | 9.148 | 8.958 | 9.126 | 8.685 | 1,545,636 |
| 2024-12-17 | 8.850 | 9.090 | 8.844 | 9.016 | 8.580 | 1,595,390 |
| 2024-12-16 | 8.944 | 9.060 | 8.802 | 8.894 | 8.464 | 1,120,268 |
| 2024-12-13 | 8.922 | 9.030 | 8.856 | 8.900 | 8.470 | 1,464,203 |
| 2024-12-12 | 9.200 | 9.210 | 8.928 | 8.954 | 8.521 | 1,229,746 |
| 2024-12-11 | 9.010 | 9.196 | 8.994 | 9.196 | 8.752 | 1,340,133 |
| 2024-12-10 | 9.060 | 9.152 | 9.048 | 9.074 | 8.635 | 1,111,508 |
| 2024-12-09 | 9.050 | 9.242 | 8.994 | 9.172 | 8.729 | 2,066,585 |
| 2024-12-05 | 8.630 | 8.774 | 8.630 | 8.746 | 8.323 | 1,269,842 |
| 2024-12-04 | 8.560 | 8.660 | 8.508 | 8.650 | 8.232 | 1,568,681 |
| 2024-12-03 | 8.400 | 8.542 | 8.390 | 8.508 | 8.097 | 920,842 |
| 2024-12-02 | 8.260 | 8.436 | 8.248 | 8.386 | 7.981 | 1,005,780 |
| 2024-11-29 | 8.358 | 8.404 | 8.260 | 8.326 | 7.924 | 1,809,138 |
| 2024-11-28 | 8.186 | 8.348 | 8.186 | 8.302 | 7.901 | 863,239 |
| 2024-11-27 | 8.148 | 8.210 | 8.078 | 8.160 | 7.766 | 1,219,850 |
| 2024-11-26 | 8.220 | 8.354 | 8.144 | 8.158 | 7.764 | 1,350,171 |
| 2024-11-25 | 8.200 | 8.314 | 8.174 | 8.314 | 7.912 | 4,122,981 |
| 2024-11-22 | 8.090 | 8.182 | 7.988 | 8.104 | 7.712 | 969,017 |
| 2024-11-21 | 8.002 | 8.102 | 7.930 | 8.074 | 7.684 | 916,266 |
| 2024-11-20 | 8.140 | 8.180 | 8.002 | 8.002 | 7.615 | 706,730 |
| 2024-11-19 | 8.264 | 8.310 | 8.000 | 8.068 | 7.678 | 1,147,225 |
| 2024-11-18 | 8.260 | 8.316 | 8.160 | 8.242 | 7.844 | 755,584 |
| 2024-11-15 | 8.140 | 8.352 | 8.102 | 8.268 | 7.868 | 1,224,261 |
| 2024-11-14 | 8.296 | 8.352 | 8.218 | 8.252 | 7.853 | 1,143,485 |
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.