Metso Outotec Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	10.238	10.465	10.150	10.350	8.933	1,136,029
2022-01-18	10.385	10.575	10.385	10.473	9.038	181,958
2022-01-17	10.087	10.420	10.070	10.418	8.991	515,198
2022-01-14	10.110	10.200	10.010	10.104	8.720	507,737
2022-01-13	9.956	10.155	9.916	10.082	8.701	222,117
2022-01-12	9.940	10.080	9.880	10.045	8.669	395,077
2022-01-11	9.825	9.932	9.802	9.825	8.479	321,039
2022-01-10	9.965	9.965	9.605	9.605	8.290	329,957
2022-01-07	9.948	10.065	9.948	9.948	8.586	1,279,606
2022-01-06	10.035	10.035	10.035	10.035	8.661	0
2022-01-05	9.968	10.180	9.968	10.035	8.661	220,383
2022-01-04	9.842	9.945	9.842	9.945	8.583	336,070
2021-12-31	9.419	9.419	9.419	9.419	8.129	0
2021-12-30	9.419	9.438	9.342	9.419	8.129	142,401
2021-12-29	9.464	9.490	9.378	9.464	8.168	41,827
2021-12-24	9.425	9.425	9.425	9.425	8.134	0
2021-12-23	9.192	9.454	9.184	9.425	8.134	239,290
2021-12-22	9.021	9.144	8.908	9.135	7.884	111,695
2021-12-21	8.966	9.038	8.906	9.028	7.792	93,453
2021-12-20	8.755	8.862	8.648	8.821	7.613	455,616
2021-12-17	9.033	9.077	8.884	8.997	7.765	301,774
2021-12-16	9.127	9.224	9.074	9.138	7.887	159,248
2021-12-15	8.878	8.916	8.818	8.829	7.620	156,308
2021-12-14	9.103	9.110	8.832	8.836	7.626	52,284
2021-12-13	9.184	9.264	9.078	9.090	7.845	87,910
2021-12-10	9.230	9.230	9.126	9.202	7.942	135,923
2021-12-09	9.345	9.366	9.194	9.263	7.995	129,716
2021-12-08	9.295	9.422	9.240	9.302	8.028	137,514
2021-12-07	9.314	9.488	9.314	9.335	8.057	111,480
2021-12-06	9.008	9.008	9.008	9.008	7.774	0
2021-12-03	9.008	9.008	9.008	9.008	7.774	124,731
2021-12-02	9.020	9.154	9.012	9.101	7.855	126,292
2021-12-01	9.056	9.200	9.030	9.117	7.869	116,112
2021-11-30	8.936	9.064	8.828	8.973	7.744	117,323
2021-11-29	9.122	9.164	9.012	9.021	7.786	132,258
2021-11-26	9.164	9.164	8.962	9.055	7.815	321,948
2021-11-25	9.417	9.540	9.366	9.521	8.217	189,946
2021-11-24	9.448	9.576	9.386	9.427	8.136	286,888
2021-11-23	9.516	9.516	9.411	9.483	8.184	419,810
2021-11-22	9.486	9.666	9.322	9.623	8.305	80,417
2021-11-19	9.620	9.620	9.416	9.490	8.190	163,327
2021-11-18	9.661	9.706	9.518	9.534	8.228	110,930
2021-11-17	9.605	9.648	9.484	9.591	8.278	85,887
2021-11-16	9.454	9.612	9.454	9.565	8.255	203,659
2021-11-15	9.308	9.468	9.308	9.379	8.095	202,345
2021-11-12	9.219	9.332	9.177	9.308	8.033	142,432
2021-11-11	9.152	9.326	9.128	9.193	7.934	109,772
2021-11-10	9.314	9.314	9.168	9.229	7.965	170,870
2021-11-09	9.508	9.508	9.300	9.336	8.058	184,084
2021-11-08	9.567	9.567	9.482	9.542	8.235	65,741
2021-11-05	9.621	9.682	9.530	9.586	8.273	492,767
2021-11-04	9.322	9.630	9.230	9.606	8.291	617,820
2021-11-03	9.184	9.328	9.154	9.244	7.978	278,999
2021-11-02	8.638	9.258	8.536	9.092	7.847	805,904
2021-11-01	8.710	8.744	8.676	8.735	7.453	96,815
2021-10-29	8.638	8.681	8.532	8.663	7.391	368,230
2021-10-28	8.569	8.640	8.548	8.564	7.307	308,203
2021-10-27	8.569	8.708	8.542	8.671	7.398	833,570
2021-10-26	8.431	8.602	8.382	8.587	7.326	126,047
2021-10-25	8.460	8.460	8.360	8.415	7.180	2,203,852

← NewerPage 21 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.