Metso Outotec Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	10.405	10.470	10.368	10.430	9.409	2,112,789
2023-09-19	10.480	10.505	10.350	10.353	9.339	633,049
2023-09-18	10.560	10.635	10.455	10.475	9.450	140,254
2023-09-15	10.633	10.735	10.560	10.560	9.526	235,673
2023-09-14	10.263	10.530	10.220	10.490	9.463	321,940
2023-09-13	10.305	10.305	10.215	10.278	9.272	87,491
2023-09-12	10.515	10.560	10.358	10.358	9.344	148,723
2023-09-11	10.465	10.555	10.465	10.495	9.468	387,493
2023-09-08	10.605	10.605	10.260	10.445	9.423	220,510
2023-09-07	10.900	10.985	10.655	10.703	9.655	190,342
2023-09-06	10.860	10.955	10.800	10.915	9.847	212,135
2023-09-05	10.710	10.920	10.638	10.893	9.826	103,883
2023-09-04	10.730	10.825	10.690	10.740	9.689	74,158
2023-09-01	10.640	10.755	10.620	10.643	9.601	102,806
2023-08-31	10.635	10.635	10.635	10.635	9.594	374,752
2023-08-30	10.748	10.830	10.630	10.828	9.768	157,878
2023-08-29	10.615	10.780	10.606	10.738	9.687	154,406
2023-08-25	10.278	10.430	10.250	10.318	9.308	186,912
2023-08-24	10.518	10.545	10.315	10.373	9.358	378,053
2023-08-23	10.298	10.530	10.290	10.520	9.490	745,682
2023-08-22	10.159	10.370	10.140	10.275	9.269	154,257
2023-08-21	10.095	10.210	10.095	10.100	9.111	112,320
2023-08-18	10.005	10.110	10.005	10.094	9.106	135,228
2023-08-17	10.122	10.180	10.025	10.131	9.139	272,042
2023-08-16	9.990	10.170	9.984	10.154	9.160	102,867
2023-08-15	10.293	10.313	10.085	10.106	9.117	191,872
2023-08-14	10.303	10.320	10.225	10.243	9.240	347,444
2023-08-11	10.368	10.410	10.265	10.265	9.260	688,921
2023-08-10	10.485	10.485	10.485	10.485	9.459	1,043,510
2023-08-09	10.190	10.400	10.190	10.360	9.346	536,258
2023-08-08	10.216	10.280	10.125	10.169	9.173	544,102
2023-08-07	10.033	10.315	10.030	10.280	9.274	68,848
2023-08-04	10.119	10.160	10.005	10.104	9.115	160,542
2023-08-03	10.125	10.190	10.050	10.060	9.075	459,504
2023-08-02	10.167	10.195	10.015	10.157	9.162	1,661,700
2023-08-01	10.308	10.410	10.260	10.310	9.301	1,416,752
2023-07-31	10.258	10.395	10.230	10.390	9.373	156,903
2023-07-28	10.221	10.300	10.115	10.290	9.283	369,347
2023-07-27	10.358	10.420	10.285	10.330	9.319	978,441
2023-07-26	10.458	10.479	10.301	10.353	9.339	160,162
2023-07-25	10.445	10.580	10.445	10.523	9.493	143,475
2023-07-24	10.413	10.425	10.275	10.345	9.332	220,666
2023-07-21	10.388	10.565	10.125	10.500	9.472	217,095
2023-07-20	10.398	10.915	10.270	10.625	9.585	828,812
2023-07-19	11.580	11.580	11.262	11.383	10.268	107,066
2023-07-18	11.290	11.585	11.205	11.570	10.438	566,706
2023-07-17	11.243	11.360	11.165	11.190	10.095	102,861
2023-07-14	11.330	11.400	11.280	11.375	10.262	569,088
2023-07-13	11.458	11.490	11.385	11.438	10.318	911,970
2023-07-12	11.145	11.505	11.115	11.495	10.370	367,711
2023-07-11	11.110	11.205	11.015	11.080	9.996	621,008
2023-07-10	10.870	11.015	10.850	10.955	9.883	79,406
2023-07-07	10.858	10.990	10.530	10.970	9.896	441,026
2023-07-06	11.000	11.000	10.820	10.883	9.817	145,866
2023-07-05	11.093	11.215	11.050	11.055	9.973	884,217
2023-07-04	11.260	11.265	11.060	11.115	10.027	92,528
2023-07-03	11.065	11.295	11.065	11.225	10.126	137,532
2023-06-30	10.900	11.090	10.900	11.055	9.973	455,153
2023-06-29	10.848	10.905	10.733	10.858	9.795	41,620
2023-06-28	10.803	10.910	10.750	10.905	9.838	4,161,610

← NewerPage 14 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.