Metso Outotec Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	9.306	9.434	9.242	9.365	8.328	818,918
2023-03-27	9.215	9.322	9.208	9.272	8.245	438,117
2023-03-24	9.434	9.434	9.112	9.143	8.131	203,300
2023-03-23	9.509	9.584	9.398	9.579	8.518	607,498
2023-03-22	9.544	9.604	9.508	9.553	8.495	426,674
2023-03-21	9.400	9.628	9.334	9.552	8.494	341,934
2023-03-20	9.076	9.336	8.896	9.327	8.294	4,706,976
2023-03-17	9.235	9.408	9.076	9.142	8.130	486,207
2023-03-16	9.168	9.236	8.966	9.183	8.166	272,416
2023-03-15	9.581	9.644	8.992	9.581	8.520	536,238
2023-03-14	9.418	9.696	9.380	9.608	8.544	4,852,137
2023-03-13	9.708	9.712	9.204	9.451	8.405	901,446
2023-03-10	9.765	9.768	9.568	9.707	8.632	4,925,765
2023-03-09	10.125	10.125	9.836	9.899	8.803	596,846
2023-03-08	10.200	10.200	10.100	10.161	9.036	169,246
2023-03-07	10.330	10.390	10.200	10.250	9.115	3,628,212
2023-03-06	10.295	10.340	10.205	10.248	9.113	329,010
2023-03-03	10.015	10.315	10.015	10.313	9.171	265,719
2023-03-02	9.973	10.025	9.898	9.933	8.833	457,322
2023-03-01	10.134	10.310	10.015	10.084	8.968	6,766,155
2023-02-28	9.954	10.165	9.918	10.045	8.933	5,757,984
2023-02-27	10.154	10.290	9.870	9.964	8.860	1,573,838
2023-02-24	10.169	10.370	9.988	10.077	8.961	1,213,042
2023-02-23	10.122	10.220	10.085	10.183	9.056	1,534,942
2023-02-22	10.164	10.225	10.040	10.050	8.937	1,241,547
2023-02-21	10.390	10.495	10.245	10.308	9.166	1,812,156
2023-02-20	10.425	10.425	10.225	10.350	9.204	885,628
2023-02-17	10.380	10.810	10.050	10.186	9.058	1,102,990
2023-02-16	10.663	10.745	10.455	10.490	9.329	812,744
2023-02-15	10.368	10.585	10.335	10.515	9.351	433,854
2023-02-14	10.445	10.505	10.365	10.410	9.257	249,347
2023-02-13	10.240	10.435	10.240	10.435	9.280	3,810,696
2023-02-10	10.375	10.390	10.200	10.270	9.133	2,113,514
2023-02-09	10.525	10.615	10.410	10.518	9.353	309,963
2023-02-08	10.485	10.575	10.370	10.405	9.253	172,865
2023-02-07	10.593	10.620	10.430	10.518	9.353	180,599
2023-02-06	10.720	10.720	10.470	10.610	9.435	68,810
2023-02-03	10.708	10.823	10.600	10.823	9.624	443,031
2023-02-02	10.543	10.715	10.535	10.648	9.469	331,271
2023-02-01	10.538	10.585	10.410	10.438	9.282	189,821
2023-01-31	10.535	10.545	10.395	10.405	9.253	1,077,819
2023-01-30	10.595	10.595	10.495	10.590	9.418	955,587
2023-01-27	10.430	10.690	10.430	10.645	9.466	596,456
2023-01-26	10.500	10.500	10.305	10.368	9.220	1,536,110
2023-01-25	10.508	10.760	10.140	10.478	9.318	802,874
2023-01-24	10.570	10.580	10.390	10.445	9.289	3,735,588
2023-01-23	10.485	10.590	10.465	10.518	9.353	702,537
2023-01-20	10.238	10.485	10.220	10.410	9.257	1,931,750
2023-01-19	10.243	10.310	10.155	10.248	9.113	938,886
2023-01-18	10.253	10.550	10.235	10.493	9.331	5,408,795
2023-01-17	10.343	10.450	10.215	10.270	9.133	877,305
2023-01-16	10.293	10.380	10.175	10.303	9.162	1,000,567
2023-01-13	10.209	10.395	10.170	10.340	9.195	1,527,168
2023-01-12	10.018	10.165	9.976	10.104	8.985	427,075
2023-01-11	10.230	10.260	9.998	10.090	8.972	435,417
2023-01-10	10.147	10.250	9.986	10.218	9.086	4,228,619
2023-01-09	10.001	10.480	10.000	10.340	9.195	1,778,036
2023-01-06	9.874	9.874	9.874	9.874	8.780	0
2023-01-05	9.785	9.964	9.760	9.874	8.780	3,534,815
2023-01-04	9.750	9.852	9.750	9.765	8.684	5,567,834

← NewerPage 16 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.