Metso Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	16.600	16.920	16.510	16.560	16.560	724,043
2026-10-15	16.620	16.940	16.140	16.390	16.390	2,767,803
2026-10-14	17.160	17.380	16.940	16.940	16.940	1,012,834
2026-10-13	17.020	17.250	16.880	16.940	16.940	1,198,598
2026-10-12	17.000	17.060	16.860	17.050	17.050	680,607
2026-10-09	16.710	17.030	16.640	16.840	16.840	975,583
2026-10-08	16.550	16.660	16.340	16.440	16.440	1,199,313
2026-10-07	17.180	17.230	16.680	16.680	16.680	1,093,776
2026-10-06	17.000	17.480	16.960	17.280	17.280	924,271
2026-10-05	16.930	17.060	16.750	16.880	16.880	619,764
2026-10-02	16.680	17.000	16.620	16.930	16.930	1,104,389
2026-10-01	17.030	17.030	16.400	16.460	16.460	1,483,097
2026-09-30	17.000	17.260	16.950	17.040	17.040	1,813,480
2026-09-29	16.850	17.370	16.710	16.900	16.900	1,079,196
2026-09-28	17.100	17.150	16.820	16.900	16.900	1,089,884
2026-09-25	17.180	17.460	17.080	17.080	17.080	1,383,951
2026-09-24	17.600	17.680	16.840	16.840	16.840	1,994,886
2026-09-23	18.080	18.170	17.700	17.780	17.780	907,687
2026-09-22	17.350	18.180	17.350	18.090	18.090	1,207,430
2026-09-21	17.400	17.580	17.270	17.350	17.350	888,326
2026-09-18	17.560	17.700	17.110	17.220	17.220	4,195,935
2026-09-17	17.760	17.890	17.540	17.540	17.540	1,905,531
2026-09-16	17.490	17.700	17.250	17.700	17.700	1,541,907
2026-09-15	16.890	17.260	16.750	17.260	17.260	1,224,270
2026-09-14	17.550	17.590	16.740	16.890	16.890	1,299,767
2026-09-11	17.810	17.890	17.510	17.820	17.820	928,596
2026-09-10	18.550	18.630	17.680	17.720	17.720	1,144,197
2026-09-09	18.660	18.980	18.420	18.550	18.550	1,032,269
2026-09-08	18.160	18.850	18.160	18.850	18.850	1,332,015
2026-09-07	17.780	18.150	17.740	18.150	18.150	1,242,114
2026-09-04	17.530	17.850	17.530	17.740	17.740	574,851
2026-09-03	17.320	17.930	17.300	17.530	17.530	1,120,592
2026-09-02	17.300	17.370	17.030	17.290	17.290	888,618
2026-09-01	17.880	18.270	17.280	17.400	17.400	1,398,165
2026-08-31	18.140	18.190	17.810	17.810	17.810	1,858,471
2026-08-28	18.420	18.580	18.060	18.190	18.190	1,164,283
2026-08-27	18.270	18.530	18.220	18.380	18.380	976,472
2026-08-26	18.040	18.415	18.000	18.200	18.200	1,296,524
2026-08-25	17.980	18.230	17.920	18.080	18.080	1,123,626
2026-08-24	17.500	17.880	17.480	17.840	17.840	1,128,375
2026-08-21	16.640	17.500	16.640	17.500	17.500	1,489,462
2026-08-20	16.100	16.590	15.970	16.560	16.560	869,510
2026-08-19	16.140	16.330	15.930	16.010	16.010	1,669,394
2026-08-18	16.630	16.650	15.980	16.100	16.100	1,306,065
2026-08-17	16.570	16.800	16.560	16.790	16.790	858,011
2026-08-14	16.420	16.460	16.140	16.440	16.440	754,747
2026-08-13	16.680	16.780	16.420	16.420	16.420	709,261
2026-08-12	16.770	16.840	16.610	16.760	16.760	506,050
2026-08-11	16.900	16.980	16.680	16.730	16.730	842,454
2026-08-10	16.760	16.980	16.700	16.980	16.980	616,389
2026-08-07	16.810	16.900	16.690	16.760	16.760	558,285
2026-08-06	16.700	16.950	16.550	16.900	16.900	881,300
2026-08-05	16.840	17.000	16.520	16.770	16.770	1,252,267
2026-08-04	16.440	16.740	16.440	16.600	16.600	1,127,587
2026-08-03	16.230	16.350	15.860	16.220	16.220	718,823
2026-07-31	16.290	16.610	16.090	16.110	16.110	1,276,148
2026-07-30	15.820	16.290	15.820	16.060	16.060	883,371
2026-07-29	16.000	16.340	15.810	15.890	15.890	1,212,021
2026-07-28	16.020	16.220	15.710	15.860	15.860	1,155,864
2026-07-27	16.500	16.730	16.030	16.030	16.030	1,602,363

Page 1 of 3 · 127 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.