Metso Outotec Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	7.436	7.436	7.316	7.351	6.344	953,967
2022-04-12	7.291	7.448	7.220	7.412	6.397	449,772
2022-04-11	7.510	7.510	7.360	7.389	6.377	498,196
2022-04-08	7.491	7.516	7.394	7.473	6.450	1,339,144
2022-04-07	7.450	7.450	7.296	7.363	6.355	3,731,132
2022-04-06	7.785	7.912	7.324	7.377	6.367	898,082
2022-04-05	7.933	7.974	7.766	7.782	6.716	479,486
2022-04-04	7.751	8.040	7.746	8.018	6.920	1,319,508
2022-04-01	7.810	8.004	7.810	7.835	6.762	518,875
2022-03-31	7.816	7.848	7.684	7.745	6.684	947,664
2022-03-30	7.945	7.968	7.614	7.764	6.701	1,000,271
2022-03-29	7.507	7.922	7.500	7.851	6.776	1,280,112
2022-03-28	7.240	7.492	7.202	7.391	6.379	1,058,932
2022-03-25	7.375	7.458	7.122	7.164	6.183	1,561,564
2022-03-24	7.862	7.862	7.432	7.485	6.460	1,262,555
2022-03-23	8.107	8.150	7.844	7.912	6.829	768,119
2022-03-22	8.106	8.152	8.016	8.091	6.983	670,848
2022-03-21	7.961	8.104	7.928	8.104	6.994	1,273,558
2022-03-18	7.898	7.982	7.772	7.894	6.813	1,178,584
2022-03-17	8.188	8.188	7.794	7.845	6.771	1,744,888
2022-03-16	7.869	8.124	7.838	8.081	6.974	1,085,171
2022-03-15	7.576	7.640	7.466	7.586	6.547	817,431
2022-03-14	7.524	7.764	7.524	7.734	6.675	762,920
2022-03-11	7.478	7.600	7.338	7.383	6.372	2,334,490
2022-03-10	7.552	7.552	7.338	7.443	6.424	1,152,334
2022-03-09	7.332	7.560	7.246	7.414	6.399	1,309,217
2022-03-08	6.530	7.074	6.530	7.021	6.060	1,825,495
2022-03-07	6.184	6.726	5.952	6.665	5.752	2,458,452
2022-03-04	7.016	7.028	6.506	6.535	5.640	1,349,208
2022-03-03	7.240	7.340	7.086	7.129	6.153	828,660
2022-03-02	6.951	7.274	6.742	7.220	6.231	1,479,127
2022-03-01	7.522	7.522	7.022	7.063	6.096	1,005,495
2022-02-28	7.840	7.840	7.366	7.545	6.512	1,026,335
2022-02-25	7.981	8.091	7.892	8.091	6.983	490,455
2022-02-24	8.004	8.010	7.656	7.884	6.804	1,807,609
2022-02-23	8.364	8.502	8.228	8.289	7.154	1,545,554
2022-02-22	8.194	8.470	8.080	8.373	7.226	503,957
2022-02-21	8.720	8.720	8.370	8.534	7.365	726,754
2022-02-18	8.765	8.766	8.576	8.645	7.461	582,466
2022-02-17	8.832	8.950	8.742	8.775	7.573	849,928
2022-02-16	9.036	9.036	8.841	8.886	7.669	1,313,709
2022-02-15	8.810	9.106	8.792	9.048	7.809	1,401,588
2022-02-14	8.773	8.876	8.576	8.859	7.646	920,899
2022-02-11	9.034	9.106	8.986	9.076	7.833	294,353
2022-02-10	9.448	9.473	9.034	9.226	7.963	1,470,470
2022-02-09	9.232	9.425	9.232	9.425	8.134	715,478
2022-02-08	9.230	9.253	9.068	9.100	7.854	1,427,463
2022-02-07	9.227	9.258	9.134	9.221	7.958	278,739
2022-02-04	9.344	9.344	9.032	9.199	7.939	800,422
2022-02-03	9.544	9.590	9.268	9.430	8.139	580,153
2022-02-02	9.671	9.671	9.528	9.593	8.279	420,505
2022-02-01	9.536	9.680	9.500	9.565	8.255	173,583
2022-01-31	9.462	9.482	9.360	9.385	8.100	404,752
2022-01-28	9.630	9.650	9.046	9.142	7.890	597,057
2022-01-27	9.447	9.690	9.447	9.637	8.317	538,970
2022-01-26	9.480	9.774	9.430	9.503	8.202	829,487
2022-01-25	9.459	9.576	9.340	9.373	8.089	282,037
2022-01-24	9.826	9.840	9.178	9.412	8.123	1,126,413
2022-01-21	10.152	10.200	9.882	9.910	8.553	581,512
2022-01-20	10.380	10.575	10.150	10.358	8.939	834,271

← NewerPage 20 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.