Metso Outotec Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	6.983	7.032	6.760	6.809	5.958	616,934
2022-07-12	7.054	7.054	6.910	6.987	6.114	1,738,566
2022-07-11	7.300	7.300	7.068	7.147	6.254	518,145
2022-07-08	7.318	7.482	7.240	7.446	6.516	599,932
2022-07-07	7.160	7.391	6.971	7.391	6.468	786,526
2022-07-06	6.972	7.072	6.886	7.072	6.188	536,146
2022-07-05	7.214	7.252	6.816	6.888	6.027	1,219,445
2022-07-04	7.109	7.200	6.979	7.197	6.298	828,149
2022-07-01	7.052	7.162	6.948	7.010	6.134	1,090,192
2022-06-30	7.333	7.334	7.050	7.170	6.274	954,577
2022-06-29	7.644	7.682	7.480	7.564	6.619	418,231
2022-06-28	7.809	7.886	7.736	7.786	6.813	620,378
2022-06-27	7.576	7.876	7.548	7.735	6.769	782,960
2022-06-24	7.395	7.395	7.395	7.395	6.471	0
2022-06-23	7.671	7.680	7.395	7.395	6.471	999,630
2022-06-22	7.920	7.920	7.574	7.627	6.674	831,094
2022-06-21	8.201	8.398	8.009	8.225	7.197	619,974
2022-06-20	7.846	8.124	7.846	8.103	7.091	1,038,786
2022-06-17	8.008	8.188	7.838	7.842	6.862	1,217,153
2022-06-16	8.369	8.380	7.874	7.931	6.940	724,122
2022-06-15	8.377	8.482	8.268	8.452	7.396	749,676
2022-06-14	8.483	8.500	8.254	8.318	7.279	663,154
2022-06-13	8.495	8.570	8.270	8.315	7.276	557,907
2022-06-10	8.888	8.982	8.660	8.721	7.631	342,767
2022-06-09	8.980	9.154	8.914	8.957	7.838	512,279
2022-06-08	9.041	9.134	8.876	8.989	7.866	559,989
2022-06-07	8.928	9.078	8.880	9.027	7.899	574,223
2022-06-06	9.065	9.066	8.890	9.058	7.926	637,866
2022-06-01	8.728	8.952	8.616	8.819	7.717	803,922
2022-05-31	8.648	8.702	8.542	8.639	7.560	1,065,156
2022-05-30	8.465	8.684	8.440	8.654	7.573	753,440
2022-05-27	8.381	8.420	8.318	8.363	7.318	508,735
2022-05-26	8.249	8.249	8.249	8.249	7.218	0
2022-05-25	8.433	8.451	8.118	8.249	7.218	1,581,592
2022-05-24	8.236	8.374	8.236	8.332	7.291	432,060
2022-05-23	8.238	8.305	8.096	8.210	7.184	365,909
2022-05-20	8.056	8.294	8.014	8.084	7.074	364,806
2022-05-19	7.805	7.964	7.784	7.963	6.968	348,217
2022-05-18	7.995	8.056	7.927	7.927	6.937	299,897
2022-05-17	7.869	8.060	7.848	7.960	6.965	761,173
2022-05-16	7.669	7.802	7.648	7.755	6.786	417,884
2022-05-13	7.498	7.766	7.498	7.681	6.721	480,858
2022-05-12	7.251	7.402	7.166	7.398	6.474	1,040,119
2022-05-11	7.538	7.550	7.248	7.453	6.522	664,223
2022-05-10	7.490	7.616	7.392	7.493	6.557	519,685
2022-05-09	7.536	7.628	7.356	7.423	6.496	747,396
2022-05-06	7.818	7.818	7.510	7.599	6.650	832,871
2022-05-05	8.158	8.222	7.846	7.853	6.872	703,852
2022-05-04	8.064	8.064	7.896	7.978	6.981	968,390
2022-05-03	8.065	8.184	8.006	8.067	7.059	553,874
2022-04-29	8.268	8.324	8.170	8.172	7.151	628,445
2022-04-28	8.290	8.360	8.144	8.211	7.185	2,403,462
2022-04-27	7.898	8.200	7.898	8.136	7.119	1,022,027
2022-04-26	7.993	8.240	7.862	7.955	6.961	4,707,429
2022-04-25	7.995	8.102	7.722	7.793	6.819	1,627,108
2022-04-22	8.273	8.440	8.002	8.183	7.161	2,133,889
2022-04-21	8.271	8.810	8.270	8.754	7.555	4,690,051
2022-04-20	7.723	7.954	7.625	7.898	6.816	1,432,200
2022-04-19	7.497	7.728	7.458	7.665	6.615	504,398
2022-04-14	7.467	7.514	7.410	7.470	6.447	648,586

← NewerPage 19 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.