Metso Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 8.388 | 8.416 | 8.220 | 8.262 | 7.863 | 1,321,898 |
| 2024-11-12 | 8.694 | 8.728 | 8.416 | 8.428 | 8.021 | 1,292,495 |
| 2024-11-11 | 8.884 | 8.958 | 8.788 | 8.802 | 8.377 | 1,011,055 |
| 2024-11-08 | 9.022 | 9.060 | 8.812 | 8.812 | 8.386 | 1,415,208 |
| 2024-11-07 | 8.680 | 9.144 | 8.674 | 9.094 | 8.654 | 2,092,841 |
| 2024-11-06 | 8.670 | 8.890 | 8.600 | 8.628 | 8.211 | 1,216,801 |
| 2024-11-05 | 8.612 | 8.678 | 8.540 | 8.652 | 8.234 | 965,994 |
| 2024-11-04 | 8.738 | 8.842 | 8.612 | 8.612 | 8.196 | 2,172,857 |
| 2024-11-01 | 8.708 | 8.772 | 8.672 | 8.746 | 8.323 | 1,123,659 |
| 2024-10-31 | 8.762 | 8.770 | 8.638 | 8.706 | 8.285 | 1,816,645 |
| 2024-10-30 | 9.114 | 9.156 | 8.802 | 8.828 | 8.401 | 1,680,284 |
| 2024-10-29 | 8.920 | 9.174 | 8.868 | 9.156 | 8.713 | 1,963,954 |
| 2024-10-28 | 9.004 | 9.014 | 8.768 | 8.918 | 8.487 | 2,582,658 |
| 2024-10-25 | 8.862 | 9.038 | 8.736 | 9.032 | 8.595 | 2,257,418 |
| 2024-10-24 | 9.320 | 9.540 | 8.826 | 8.826 | 8.399 | 2,877,680 |
| 2024-10-23 | 9.440 | 9.526 | 9.388 | 9.414 | 8.788 | 1,344,987 |
| 2024-10-22 | 9.460 | 9.540 | 9.354 | 9.440 | 8.812 | 1,579,471 |
| 2024-10-21 | 9.440 | 9.558 | 9.270 | 9.388 | 8.763 | 1,350,915 |
| 2024-10-18 | 9.184 | 9.486 | 9.184 | 9.442 | 8.814 | 1,192,148 |
| 2024-10-17 | 9.178 | 9.228 | 9.102 | 9.138 | 8.530 | 991,814 |
| 2024-10-16 | 9.014 | 9.248 | 8.948 | 9.156 | 8.547 | 1,366,960 |
| 2024-10-15 | 9.308 | 9.356 | 9.086 | 9.098 | 8.493 | 1,794,840 |
| 2024-10-14 | 9.436 | 9.474 | 9.192 | 9.308 | 8.689 | 1,432,222 |
| 2024-10-11 | 9.326 | 9.466 | 9.324 | 9.416 | 8.790 | 894,972 |
| 2024-10-10 | 9.472 | 9.506 | 9.258 | 9.324 | 8.704 | 741,902 |
| 2024-10-09 | 9.412 | 9.550 | 9.412 | 9.472 | 8.842 | 1,309,755 |
| 2024-10-08 | 9.520 | 9.522 | 9.332 | 9.396 | 8.771 | 1,355,694 |
| 2024-10-07 | 9.720 | 9.730 | 9.526 | 9.682 | 9.038 | 1,036,764 |
| 2024-10-04 | 9.466 | 9.764 | 9.448 | 9.656 | 9.014 | 1,228,574 |
| 2024-10-03 | 9.440 | 9.518 | 9.318 | 9.486 | 8.855 | 1,263,710 |
| 2024-10-02 | 9.452 | 9.528 | 9.296 | 9.496 | 8.864 | 1,028,934 |
| 2024-10-01 | 9.644 | 9.710 | 9.448 | 9.448 | 8.819 | 1,895,079 |
| 2024-09-30 | 9.528 | 9.618 | 9.502 | 9.600 | 8.961 | 2,444,811 |
| 2024-09-27 | 9.392 | 9.558 | 9.344 | 9.558 | 8.922 | 1,994,882 |
| 2024-09-26 | 9.000 | 9.364 | 9.000 | 9.324 | 8.704 | 1,894,153 |
| 2024-09-25 | 8.724 | 8.908 | 8.704 | 8.868 | 8.278 | 1,195,034 |
| 2024-09-24 | 8.806 | 8.932 | 8.728 | 8.780 | 8.196 | 1,473,964 |
| 2024-09-23 | 8.626 | 8.688 | 8.444 | 8.636 | 8.061 | 1,108,606 |
| 2024-09-20 | 9.006 | 9.020 | 8.580 | 8.614 | 8.041 | 2,659,788 |
| 2024-09-19 | 8.880 | 9.162 | 8.838 | 8.924 | 8.330 | 2,275,864 |
| 2024-09-18 | 8.734 | 8.736 | 8.638 | 8.736 | 8.155 | 1,036,828 |
| 2024-09-17 | 8.474 | 8.772 | 8.462 | 8.734 | 8.153 | 1,301,513 |
| 2024-09-16 | 8.510 | 8.574 | 8.448 | 8.448 | 7.886 | 941,020 |
| 2024-09-13 | 8.448 | 8.530 | 8.400 | 8.502 | 7.936 | 1,013,446 |
| 2024-09-12 | 8.468 | 8.598 | 8.408 | 8.408 | 7.849 | 1,441,347 |
| 2024-09-11 | 8.300 | 8.470 | 8.268 | 8.320 | 7.766 | 1,078,332 |
| 2024-09-10 | 8.418 | 8.442 | 8.252 | 8.278 | 7.727 | 1,357,093 |
| 2024-09-09 | 8.432 | 8.510 | 8.412 | 8.418 | 7.858 | 921,355 |
| 2024-09-06 | 8.562 | 8.624 | 8.350 | 8.350 | 7.794 | 1,405,389 |
| 2024-09-05 | 8.700 | 8.778 | 8.582 | 8.582 | 8.011 | 2,076,768 |
| 2024-09-04 | 8.726 | 8.798 | 8.608 | 8.700 | 8.121 | 1,799,741 |
| 2024-09-03 | 9.100 | 9.214 | 8.936 | 8.958 | 8.362 | 1,394,665 |
| 2024-09-02 | 9.178 | 9.204 | 9.052 | 9.146 | 8.538 | 763,582 |
| 2024-08-30 | 9.248 | 9.276 | 9.122 | 9.180 | 8.569 | 2,046,167 |
| 2024-08-29 | 9.114 | 9.296 | 9.114 | 9.224 | 8.610 | 1,144,325 |
| 2024-08-28 | 9.250 | 9.292 | 9.110 | 9.110 | 8.504 | 1,167,676 |
| 2024-08-27 | 9.392 | 9.394 | 9.242 | 9.246 | 8.631 | 972,404 |
| 2024-08-26 | 9.450 | 9.478 | 9.284 | 9.364 | 8.741 | 809,317 |
| 2024-08-23 | 9.404 | 9.508 | 9.370 | 9.450 | 8.821 | 1,474,908 |
| 2024-08-22 | 9.312 | 9.432 | 9.272 | 9.408 | 8.782 | 1,100,704 |
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.