Metso Outotec Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	9.774	9.844	9.548	9.663	8.593	5,288,175
2022-12-30	9.721	9.782	9.612	9.763	8.682	5,046,651
2022-12-29	9.585	9.792	9.572	9.739	8.661	5,105,728
2022-12-28	9.731	9.788	9.636	9.731	8.654	5,076,624
2022-12-23	9.476	9.692	9.456	9.604	8.541	5,300,008
2022-12-22	9.700	9.700	9.456	9.505	8.453	5,229,095
2022-12-21	9.306	9.706	9.306	9.683	8.611	6,354,140
2022-12-20	9.123	9.258	9.104	9.211	8.191	5,056,388
2022-12-19	9.112	9.310	9.112	9.204	8.185	3,184,719
2022-12-16	9.156	9.166	8.960	9.059	8.056	2,552,586
2022-12-15	9.273	9.302	9.154	9.254	8.229	3,571,125
2022-12-14	9.200	9.384	9.200	9.383	8.344	4,611,239
2022-12-13	8.998	9.360	8.974	9.284	8.256	3,599,174
2022-12-12	8.970	9.010	8.928	8.987	7.992	1,381,897
2022-12-09	8.997	9.042	8.928	9.032	8.032	2,052,379
2022-12-08	8.945	9.068	8.936	8.955	7.964	1,981,327
2022-12-07	9.290	9.344	8.892	8.993	7.997	1,288,847
2022-12-06	9.281	9.281	9.281	9.281	8.253	0
2022-12-05	9.157	9.298	9.112	9.281	8.253	230,165
2022-12-02	9.029	9.140	8.982	9.125	8.115	305,176
2022-12-01	9.065	9.098	8.902	9.061	8.058	972,960
2022-11-30	8.863	9.028	8.838	8.956	7.964	667,917
2022-11-29	8.891	8.902	8.794	8.866	7.884	516,462
2022-11-28	8.945	8.958	8.790	8.847	7.868	270,258
2022-11-25	9.036	9.036	8.896	9.016	8.018	275,915
2022-11-24	8.968	9.076	8.950	9.072	8.068	435,833
2022-11-23	8.962	8.962	8.854	8.885	7.901	394,996
2022-11-22	8.870	9.024	8.870	8.941	7.951	654,090
2022-11-21	8.768	8.896	8.730	8.864	7.883	409,982
2022-11-18	8.612	8.792	8.612	8.752	7.783	431,819
2022-11-17	8.711	8.792	8.574	8.663	7.704	1,827,889
2022-11-16	8.715	8.724	8.534	8.610	7.657	3,683,446
2022-11-15	8.595	8.814	8.592	8.703	7.739	403,547
2022-11-14	8.670	8.690	8.460	8.662	7.703	728,807
2022-11-11	8.774	8.774	8.480	8.630	7.675	2,267,833
2022-11-10	8.606	8.888	8.546	8.873	7.891	443,214
2022-11-09	8.544	8.712	8.544	8.642	7.685	606,653
2022-11-08	8.463	8.626	8.358	8.624	7.669	544,807
2022-11-07	8.216	8.520	8.172	8.472	7.534	400,010
2022-11-04	7.814	8.342	7.814	8.295	7.377	459,949
2022-11-03	7.709	7.776	7.598	7.700	6.848	231,265
2022-11-02	7.942	8.036	7.798	7.868	6.997	540,457
2022-11-01	7.801	8.066	7.796	7.940	7.061	989,502
2022-10-31	7.805	7.818	7.568	7.723	6.868	2,756,871
2022-10-28	7.633	7.696	7.340	7.636	6.791	1,374,067
2022-10-27	7.554	7.604	7.360	7.498	6.561	871,290
2022-10-26	7.554	7.846	7.500	7.587	6.639	824,962
2022-10-25	7.670	7.694	7.418	7.505	6.567	865,309
2022-10-24	7.568	7.676	7.458	7.611	6.660	58,154
2022-10-21	7.419	7.522	7.372	7.448	6.517	188,166
2022-10-20	7.459	7.608	7.420	7.543	6.601	430,424
2022-10-19	7.626	7.626	7.436	7.459	6.527	762,937
2022-10-18	7.710	7.738	7.562	7.608	6.657	1,543,411
2022-10-17	7.358	7.568	7.294	7.506	6.568	528,132
2022-10-14	7.410	7.514	7.238	7.329	6.413	132,949
2022-10-13	6.990	7.344	6.950	7.344	6.426	287,943
2022-10-12	7.150	7.150	7.012	7.097	6.210	139,760
2022-10-11	7.009	7.120	6.922	7.078	6.194	533,260
2022-10-10	7.085	7.226	7.026	7.117	6.228	370,726
2022-10-07	7.321	7.382	7.066	7.166	6.271	1,024,375

← NewerPage 17 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.