Metso Outotec Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	10.445	10.505	10.330	10.443	10.140	1,939,662
2025-05-19	10.388	10.473	10.355	10.420	10.118	137,485
2025-05-16	10.650	10.690	10.345	10.440	10.137	240,284
2025-05-15	10.508	10.638	10.445	10.635	10.327	351,054
2025-05-14	10.505	10.645	10.430	10.613	10.305	378,125
2025-05-13	10.425	10.540	10.425	10.510	10.205	46,672
2025-05-12	10.070	10.490	10.070	10.395	10.094	63,108
2025-05-09	9.880	9.970	9.880	9.951	9.662	40,634
2025-05-08	9.692	9.920	9.532	9.857	9.571	146,298
2025-05-07	9.682	9.744	9.630	9.674	9.394	42,351
2025-05-06	9.778	9.778	9.576	9.686	9.405	21,259
2025-05-02	9.743	9.896	9.598	9.861	9.575	39,809
2025-05-01	9.471	9.471	9.471	9.471	9.196	0
2025-04-30	9.500	9.604	9.370	9.471	9.196	283,730
2025-04-29	9.398	9.514	9.398	9.464	9.190	1,026,096
2025-04-28	9.360	9.404	9.254	9.392	9.120	3,726,020
2025-04-25	9.097	9.377	9.076	9.279	9.010	68,030
2025-04-24	9.014	9.546	8.900	9.462	9.003	39,772
2025-04-23	8.837	9.070	8.684	8.914	8.482	120,684
2025-04-22	8.650	8.692	8.552	8.647	8.228	1,251,266
2025-04-17	8.664	8.692	8.564	8.608	8.191	32,126
2025-04-16	8.427	8.618	8.416	8.586	8.170	3,185,616
2025-04-15	8.545	8.660	8.545	8.545	8.131	9,716
2025-04-14	8.410	8.546	8.244	8.474	8.063	7,630,386
2025-04-11	8.298	8.306	7.902	8.228	7.829	273,713
2025-04-10	8.941	8.976	8.230	8.380	7.974	370,096
2025-04-09	7.564	7.780	7.514	7.698	7.325	320,172
2025-04-08	8.177	8.238	7.956	8.049	7.659	221,372
2025-04-07	7.770	8.498	7.572	8.083	7.691	209,619
2025-04-04	8.664	8.730	8.196	8.370	7.964	1,185,564
2025-04-03	9.162	9.258	8.779	8.779	8.353	160,955
2025-04-02	9.490	9.598	9.384	9.495	9.035	81,159
2025-04-01	9.584	9.720	9.506	9.580	9.116	2,826,891
2025-03-31	9.671	9.690	9.454	9.474	9.015	90,789
2025-03-28	10.211	10.225	9.844	9.878	9.399	104,746
2025-03-27	10.440	10.455	10.205	10.310	9.810	49,143
2025-03-26	11.068	11.080	10.590	10.645	10.129	29,191
2025-03-25	10.845	10.995	10.738	10.975	10.443	14,246
2025-03-24	11.015	11.050	10.810	10.885	10.357	30,307
2025-03-21	10.973	11.000	10.845	10.845	10.319	52,746
2025-03-20	11.173	11.270	10.940	11.060	10.524	63,364
2025-03-19	11.165	11.220	11.110	11.195	10.652	104,010
2025-03-18	11.193	11.320	11.120	11.180	10.638	69,835
2025-03-17	11.035	11.185	11.035	11.173	10.631	2,840,777
2025-03-14	10.835	11.085	10.825	11.085	10.548	61,948
2025-03-13	10.855	10.945	10.690	10.770	10.248	92,546
2025-03-12	10.813	10.950	10.785	10.835	10.310	3,207,729
2025-03-11	10.820	10.910	10.675	10.770	10.248	34,282
2025-03-10	11.078	11.090	10.710	10.910	10.381	212,354
2025-03-07	11.073	11.100	10.820	11.023	10.488	196,600
2025-03-06	10.953	11.200	10.835	11.180	10.638	67,001
2025-03-05	10.568	10.890	10.555	10.805	10.281	114,398
2025-03-04	10.470	10.490	10.115	10.127	9.636	266,151
2025-03-03	10.650	10.830	10.535	10.663	10.146	226,184
2025-02-28	10.725	10.765	10.555	10.633	10.117	249,280
2025-02-27	11.020	11.065	10.835	10.935	10.405	155,691
2025-02-26	11.093	11.180	11.050	11.100	10.562	892,728
2025-02-25	10.870	11.075	10.855	11.040	10.505	123,306
2025-02-24	10.983	10.990	10.805	10.873	10.345	61,860
2025-02-21	11.040	11.075	10.955	11.075	10.538	81,516

← NewerPage 7 of 22 · 1,263 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.