Metso Outotec Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	9.985	10.085	9.850	9.855	9.043	56,935
2024-03-08	10.047	10.075	9.972	10.045	9.217	164,949
2024-03-07	9.964	10.085	9.884	10.067	9.238	118,800
2024-03-06	9.623	10.052	9.612	10.052	9.224	208,819
2024-03-05	9.843	9.843	9.600	9.638	8.844	222,488
2024-03-04	9.935	9.946	9.794	9.845	9.034	189,772
2024-03-01	9.909	9.996	9.892	9.933	9.114	279,043
2024-02-29	10.055	10.060	9.806	9.856	9.044	456,432
2024-02-28	10.078	10.095	9.950	9.953	9.133	115,161
2024-02-27	10.057	10.140	10.040	10.082	9.251	256,626
2024-02-26	10.012	10.140	9.978	10.090	9.258	199,116
2024-02-23	10.015	10.120	10.015	10.065	9.236	154,997
2024-02-22	10.201	10.250	10.023	10.023	9.197	169,018
2024-02-21	10.040	10.150	10.040	10.149	9.313	1,426,750
2024-02-20	10.050	10.050	9.938	10.022	9.196	240,961
2024-02-19	10.253	10.285	10.005	10.176	9.337	425,065
2024-02-16	10.216	10.635	10.140	10.360	9.507	766,099
2024-02-15	9.523	9.620	9.478	9.564	8.776	598,984
2024-02-14	9.306	9.452	9.256	9.443	8.665	265,656
2024-02-13	9.326	9.426	9.294	9.336	8.567	209,109
2024-02-12	9.354	9.445	9.300	9.391	8.617	864,933
2024-02-09	9.394	9.430	9.304	9.394	8.620	259,560
2024-02-08	9.286	9.516	9.230	9.477	8.696	345,526
2024-02-07	9.195	9.404	9.168	9.311	8.544	764,706
2024-02-06	9.178	9.248	9.084	9.231	8.471	374,468
2024-02-05	9.386	9.386	9.120	9.194	8.437	370,171
2024-02-02	9.537	9.548	9.364	9.448	8.670	588,230
2024-02-01	9.334	9.514	9.334	9.413	8.638	370,396
2024-01-31	9.296	9.494	9.270	9.294	8.528	92,329
2024-01-30	9.171	9.336	9.165	9.285	8.520	115,695
2024-01-29	9.172	9.172	9.040	9.150	8.396	993,058
2024-01-26	9.266	9.340	9.178	9.233	8.472	933,497
2024-01-25	9.330	9.386	9.230	9.289	8.524	1,242,162
2024-01-24	9.524	9.524	9.228	9.395	8.621	136,007
2024-01-23	9.342	9.550	9.342	9.517	8.733	1,150,007
2024-01-22	9.139	9.364	9.132	9.311	8.544	1,213,375
2024-01-19	9.215	9.250	9.054	9.133	8.381	119,742
2024-01-18	9.110	9.212	9.032	9.205	8.447	60,470
2024-01-17	9.008	9.092	8.882	9.039	8.294	161,703
2024-01-16	9.134	9.174	9.048	9.120	8.369	490,225
2024-01-15	9.246	9.292	9.184	9.248	8.486	99,707
2024-01-12	9.146	9.294	9.142	9.293	8.527	116,285
2024-01-11	9.032	9.202	9.032	9.172	8.416	123,138
2024-01-10	9.005	9.016	8.936	8.986	8.246	351,448
2024-01-09	9.229	9.282	8.968	9.050	8.304	315,737
2024-01-08	9.114	9.236	9.094	9.223	8.463	491,186
2024-01-05	8.994	9.175	8.934	9.088	8.339	365,017
2024-01-04	8.890	9.078	8.890	9.015	8.272	426,752
2024-01-03	9.208	9.208	8.810	8.917	8.182	238,637
2024-01-02	9.220	9.310	9.126	9.224	8.464	271,636
2023-12-29	9.276	9.316	9.168	9.304	8.538	203,668
2023-12-28	9.346	9.374	9.268	9.357	8.586	316,557
2023-12-27	9.269	9.480	9.260	9.387	8.614	157,223
2023-12-22	9.171	9.282	9.108	9.161	8.406	135,961
2023-12-21	9.224	9.288	9.168	9.251	8.489	325,330
2023-12-20	9.298	9.306	9.184	9.297	8.531	291,600
2023-12-19	9.105	9.376	9.100	9.359	8.588	971,040
2023-12-18	9.032	9.156	9.030	9.104	8.354	140,582
2023-12-15	8.956	9.170	8.920	9.079	8.331	553,165
2023-12-14	8.634	8.886	8.626	8.840	8.112	522,126

← NewerPage 12 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.