Metso Outotec Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	8.545	8.640	8.420	8.504	7.803	260,180
2023-12-12	8.944	8.976	8.738	8.853	8.124	297,109
2023-12-11	9.018	9.018	8.894	8.904	8.171	300,442
2023-12-08	9.062	9.106	8.918	9.060	8.314	681,559
2023-12-07	8.949	9.144	8.928	9.090	8.341	206,512
2023-12-06	9.055	9.055	9.055	9.055	8.309	0
2023-12-05	9.036	9.078	8.972	9.055	8.309	360,977
2023-12-04	9.166	9.200	9.090	9.125	8.373	142,718
2023-12-01	9.080	9.170	9.020	9.074	8.326	140,573
2023-11-30	9.124	9.124	8.986	9.029	8.285	268,641
2023-11-29	8.988	9.190	8.982	9.114	8.363	289,557
2023-11-28	9.013	9.024	8.896	8.943	8.206	374,671
2023-11-27	8.949	9.064	8.920	8.997	8.256	73,601
2023-11-24	9.006	9.012	8.910	9.005	8.263	258,059
2023-11-23	9.063	9.128	8.974	9.070	8.323	109,866
2023-11-22	9.004	9.092	9.004	9.057	8.311	189,885
2023-11-21	9.142	9.176	9.000	9.056	8.310	556,921
2023-11-20	9.159	9.166	9.074	9.088	8.339	344,238
2023-11-17	9.064	9.176	9.037	9.037	8.293	143,402
2023-11-16	9.136	9.136	9.037	9.120	8.369	189,607
2023-11-15	9.063	9.300	9.024	9.157	8.403	219,579
2023-11-14	8.686	9.022	8.652	8.959	8.221	464,320
2023-11-13	8.691	8.730	8.628	8.644	7.932	56,781
2023-11-10	8.753	8.756	8.560	8.605	7.896	74,045
2023-11-09	8.668	8.834	8.610	8.815	8.089	69,827
2023-11-08	8.510	8.682	8.476	8.609	7.900	93,857
2023-11-07	8.613	8.654	8.510	8.583	7.876	84,460
2023-11-06	8.726	8.726	8.634	8.675	7.960	321,083
2023-11-03	8.466	8.756	8.458	8.650	7.937	577,684
2023-11-02	8.149	8.432	8.143	8.346	7.658	174,557
2023-11-01	8.297	8.306	8.068	8.125	7.456	266,608
2023-10-31	8.074	8.307	8.060	8.291	7.608	271,328
2023-10-30	8.215	8.310	8.080	8.160	7.488	848,297
2023-10-27	8.377	8.438	7.890	8.139	7.469	626,371
2023-10-26	8.795	8.900	8.748	8.881	8.012	355,048
2023-10-25	8.918	8.930	8.776	8.836	7.971	206,885
2023-10-24	8.832	8.920	8.764	8.919	8.046	98,722
2023-10-23	9.016	9.016	8.588	8.810	7.948	522,508
2023-10-20	9.010	9.094	8.942	9.005	8.124	175,137
2023-10-19	9.092	9.253	9.080	9.253	8.347	493,250
2023-10-18	9.484	9.506	9.240	9.253	8.347	62,215
2023-10-17	9.613	9.671	9.484	9.576	8.639	109,580
2023-10-16	9.649	9.704	9.600	9.669	8.723	86,072
2023-10-13	9.669	9.752	9.622	9.671	8.724	74,370
2023-10-12	9.826	9.884	9.691	9.711	8.761	239,195
2023-10-11	9.712	9.846	9.708	9.712	8.761	110,361
2023-10-10	9.462	9.818	9.458	9.748	8.794	180,895
2023-10-09	9.580	9.580	9.392	9.393	8.474	115,237
2023-10-06	9.417	9.601	9.410	9.516	8.585	100,429
2023-10-05	9.510	9.620	9.434	9.502	8.572	237,236
2023-10-04	9.555	9.688	9.484	9.536	8.603	357,518
2023-10-03	9.750	9.750	9.584	9.644	8.700	462,796
2023-10-02	9.953	10.020	9.750	9.844	8.880	1,487,094
2023-09-29	9.812	10.015	9.812	10.005	9.026	947,668
2023-09-28	9.709	9.742	9.608	9.710	8.760	338,955
2023-09-27	9.596	9.742	9.526	9.691	8.742	208,949
2023-09-26	9.712	9.712	9.492	9.588	8.650	278,967
2023-09-25	9.914	9.914	9.706	9.795	8.836	1,227,706
2023-09-22	10.062	10.095	10.000	10.084	9.097	106,905
2023-09-21	10.295	10.315	9.950	10.075	9.088	1,742,104

← NewerPage 13 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.