Metso Outotec Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	9.177	9.179	9.084	9.179	8.568	1,179,370
2024-08-30	9.261	9.262	9.130	9.157	8.548	124,585
2024-08-29	9.174	9.280	9.174	9.232	8.618	79,880
2024-08-28	9.252	9.258	9.110	9.215	8.602	75,136
2024-08-27	9.388	9.396	9.246	9.289	8.671	55,602
2024-08-23	9.406	9.506	9.368	9.403	8.777	205,544
2024-08-22	9.319	9.434	9.312	9.414	8.788	82,633
2024-08-21	9.320	9.402	9.312	9.321	8.701	1,340,971
2024-08-20	9.373	9.434	9.262	9.286	8.668	121,191
2024-08-19	9.446	9.598	9.206	9.353	8.731	48,819
2024-08-16	9.137	9.182	9.003	9.032	8.431	95,627
2024-08-15	8.988	9.134	8.910	9.083	8.479	46,265
2024-08-14	8.826	9.134	8.826	8.922	8.328	358,888
2024-08-13	8.707	8.724	8.588	8.693	8.115	50,448
2024-08-12	8.734	8.800	8.586	8.649	8.074	524,575
2024-08-09	8.575	8.664	8.462	8.563	7.993	330,998
2024-08-08	8.541	8.552	8.446	8.512	7.946	317,441
2024-08-07	8.560	8.698	8.560	8.655	8.079	163,819
2024-08-06	8.586	8.614	8.428	8.468	7.905	161,695
2024-08-05	8.389	8.578	8.300	8.497	7.932	208,438
2024-08-02	9.022	9.068	8.668	8.717	8.137	156,887
2024-08-01	9.354	9.436	9.198	9.274	8.657	108,046
2024-07-31	9.456	9.536	9.378	9.459	8.830	114,233
2024-07-30	9.292	9.408	9.292	9.342	8.720	222,760
2024-07-29	9.208	9.280	9.196	9.229	8.615	133,623
2024-07-26	9.030	9.268	9.030	9.225	8.611	69,976
2024-07-25	9.026	9.064	8.888	8.974	8.377	102,860
2024-07-24	9.050	9.540	8.960	9.162	8.552	136,780
2024-07-23	9.750	9.758	9.638	9.654	9.012	13,886
2024-07-22	9.738	9.880	9.738	9.794	9.142	273,680
2024-07-19	9.720	9.854	9.620	9.626	8.986	204,246
2024-07-18	9.941	10.080	9.914	10.042	9.374	54,615
2024-07-17	10.000	10.000	9.804	9.953	9.290	663,178
2024-07-16	9.964	10.015	9.926	9.934	9.273	149,658
2024-07-15	9.993	10.105	9.974	10.074	9.404	160,573
2024-07-12	9.891	10.125	9.810	10.107	9.434	14,441
2024-07-11	9.835	9.924	9.770	9.837	9.182	170,579
2024-07-10	9.772	9.824	9.704	9.784	9.133	81,122
2024-07-09	9.887	9.890	9.670	9.734	9.086	215,804
2024-07-08	9.954	9.986	9.888	9.959	9.296	60,462
2024-07-05	10.136	10.215	10.000	10.137	9.462	123,661
2024-07-04	10.055	10.105	10.025	10.048	9.379	66,510
2024-07-03	9.990	10.095	9.974	10.007	9.341	184,931
2024-07-02	10.040	10.120	9.890	10.018	9.351	18,396
2024-07-01	10.030	10.140	10.020	10.055	9.386	55,851
2024-06-28	9.925	9.986	9.836	9.885	9.227	134,535
2024-06-27	9.944	9.968	9.876	9.935	9.274	77,607
2024-06-26	10.065	10.175	9.910	9.963	9.300	82,827
2024-06-25	10.183	10.190	9.914	10.022	9.355	487,495
2024-06-24	10.052	10.300	10.045	10.263	9.580	82,166
2024-06-21	10.273	10.273	10.273	10.273	9.589	0
2024-06-20	10.186	10.273	10.145	10.273	9.589	791,852
2024-06-19	10.290	10.375	10.210	10.290	9.605	48,193
2024-06-18	10.418	10.445	10.285	10.400	9.708	120,404
2024-06-17	10.403	10.485	10.295	10.298	9.612	600,672
2024-06-14	10.685	10.685	10.320	10.348	9.659	244,068
2024-06-13	10.975	11.000	10.710	10.800	10.081	191,685
2024-06-12	10.700	11.060	10.700	11.015	10.282	58,959
2024-06-11	10.948	10.950	10.520	10.590	9.885	541,776
2024-06-10	10.878	10.960	10.640	10.855	10.133	95,559

← NewerPage 10 of 22 · 1,262 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.