Metso Outotec Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	10.880	10.925	10.460	10.720	9.671	311,561
2023-06-26	10.645	10.728	10.395	10.728	9.678	4,302,653
2023-06-23	10.573	10.573	10.573	10.573	9.538	0
2023-06-22	10.588	10.675	10.505	10.573	9.538	153,902
2023-06-21	10.663	10.745	10.610	10.610	9.572	187,715
2023-06-20	10.870	10.870	10.575	10.658	9.614	206,157
2023-06-19	11.120	11.120	10.890	10.990	9.914	89,265
2023-06-16	11.128	11.200	11.095	11.143	10.052	1,116,021
2023-06-15	11.103	11.235	11.025	11.083	9.998	443,330
2023-06-14	10.965	11.110	10.935	11.093	10.007	538,719
2023-06-13	10.900	11.110	10.900	11.055	9.973	388,573
2023-06-12	10.860	10.860	10.735	10.808	9.750	53,560
2023-06-09	10.910	10.930	10.780	10.893	9.826	27,867
2023-06-08	10.773	10.900	10.765	10.795	9.738	190,610
2023-06-07	10.700	10.830	10.675	10.820	9.761	277,623
2023-06-06	10.653	10.736	10.610	10.625	9.585	408,527
2023-06-05	10.698	10.800	10.585	10.658	9.614	5,141,537
2023-06-02	10.300	10.665	10.300	10.565	9.531	113,660
2023-06-01	10.260	10.315	10.015	10.176	9.180	1,374,169
2023-05-31	10.065	10.295	9.950	10.260	9.256	5,892,178
2023-05-30	10.171	10.365	10.170	10.191	9.194	127,278
2023-05-26	10.030	10.230	10.030	10.203	9.204	343,931
2023-05-25	10.258	10.280	9.928	9.958	8.983	467,171
2023-05-24	10.400	10.400	10.155	10.171	9.175	242,361
2023-05-23	10.798	10.925	10.460	10.470	9.445	685,496
2023-05-22	10.898	10.905	10.740	10.855	9.793	75,906
2023-05-19	10.730	10.950	10.720	10.898	9.831	168,132
2023-05-18	10.493	10.493	10.493	10.493	9.466	0
2023-05-17	10.453	10.622	10.448	10.493	9.466	549,161
2023-05-16	10.758	10.835	10.470	10.523	9.493	136,321
2023-05-15	10.708	10.830	10.663	10.740	9.689	200,952
2023-05-12	10.578	10.750	10.515	10.685	9.639	48,879
2023-05-11	10.660	10.695	10.563	10.563	9.529	537,103
2023-05-10	10.758	10.890	10.660	10.770	9.716	538,346
2023-05-09	10.705	10.720	10.580	10.590	9.553	279,278
2023-05-05	10.156	10.505	10.156	10.445	9.423	400,286
2023-05-04	10.930	10.930	10.495	10.520	9.490	453,947
2023-05-03	10.200	10.640	10.200	10.543	9.375	1,362,913
2023-05-02	10.009	10.075	9.896	9.978	8.873	1,212,654
2023-04-28	10.230	10.275	9.980	10.032	8.921	2,267,904
2023-04-27	10.102	10.250	10.065	10.206	9.076	467,611
2023-04-26	10.275	10.275	10.060	10.151	9.027	334,197
2023-04-25	10.390	10.400	10.230	10.305	9.164	2,587,450
2023-04-24	10.510	10.540	10.455	10.500	9.338	436,722
2023-04-21	10.790	10.810	10.530	10.570	9.400	350,977
2023-04-20	10.708	10.805	10.705	10.805	9.609	904,519
2023-04-19	10.723	10.740	10.648	10.685	9.502	323,492
2023-04-18	10.805	10.840	10.730	10.800	9.604	340,207
2023-04-17	10.633	10.790	10.615	10.785	9.591	494,284
2023-04-14	10.505	10.640	10.505	10.605	9.431	624,891
2023-04-13	10.458	10.535	10.395	10.485	9.324	233,968
2023-04-12	10.285	10.440	10.285	10.425	9.271	313,603
2023-04-11	10.135	10.325	10.135	10.198	9.069	975,511
2023-04-06	9.985	9.985	9.985	9.985	8.880	807,900
2023-04-05	10.208	10.235	9.812	10.037	8.926	3,677,334
2023-04-04	10.020	10.245	10.000	10.171	9.045	404,465
2023-04-03	10.040	10.040	9.926	10.002	8.895	325,396
2023-03-31	9.851	10.100	9.851	10.055	8.942	58,842
2023-03-30	9.778	9.934	9.744	9.899	8.803	363,285
2023-03-29	9.525	9.720	9.508	9.664	8.594	2,580,848

← NewerPage 15 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.