Metso Outotec Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	10.940	11.075	10.940	11.058	10.521	73,882
2025-02-19	11.180	11.415	10.730	10.850	10.324	128,993
2025-02-18	11.095	11.220	10.980	11.128	10.588	261,315
2025-02-17	10.690	10.890	10.600	10.875	10.348	60,307
2025-02-14	10.680	10.760	10.520	10.690	10.172	181,505
2025-02-13	10.530	10.610	10.150	10.570	10.058	299,751
2025-02-12	9.717	9.794	9.700	9.724	9.253	87,643
2025-02-11	9.704	9.754	9.664	9.671	9.202	48,925
2025-02-10	9.648	9.771	9.642	9.771	9.297	101,883
2025-02-07	9.658	9.740	9.602	9.639	9.172	62,409
2025-02-06	9.295	9.668	9.268	9.592	9.127	203,645
2025-02-05	9.316	9.316	9.186	9.241	8.793	128,811
2025-02-04	9.332	9.402	9.212	9.332	8.880	119,469
2025-02-03	9.188	9.292	9.116	9.212	8.765	187,382
2025-01-31	9.740	9.740	9.562	9.664	9.195	64,590
2025-01-30	9.723	9.840	9.708	9.728	9.256	95,163
2025-01-29	9.682	9.726	9.636	9.721	9.250	45,557
2025-01-28	9.595	9.712	9.576	9.638	9.171	94,764
2025-01-27	9.687	9.700	9.512	9.586	9.121	76,309
2025-01-24	9.806	9.912	9.790	9.830	9.353	56,404
2025-01-23	9.364	9.702	9.360	9.591	9.126	129,817
2025-01-22	9.275	9.334	9.184	9.188	8.743	33,932
2025-01-21	9.212	9.264	9.156	9.206	8.760	53,089
2025-01-20	9.075	9.224	9.064	9.186	8.741	51,523
2025-01-17	9.030	9.162	9.030	9.113	8.671	184,649
2025-01-16	8.931	9.028	8.894	8.967	8.532	53,130
2025-01-15	8.712	8.840	8.712	8.808	8.381	36,970
2025-01-14	8.854	8.864	8.672	8.740	8.316	35,208
2025-01-13	8.718	8.758	8.602	8.714	8.292	69,051
2025-01-10	8.859	8.886	8.688	8.785	8.359	3,128,463
2025-01-09	8.802	8.858	8.742	8.785	8.359	92,381
2025-01-08	9.007	9.050	8.779	8.859	8.430	137,157
2025-01-07	9.206	9.260	9.014	9.041	8.603	73,854
2025-01-06	8.919	8.919	8.919	8.919	8.487	0
2025-01-03	9.117	9.124	8.884	8.919	8.487	37,325
2025-01-02	9.043	9.200	9.014	9.060	8.621	64,207
2024-12-31	9.029	9.029	9.029	9.029	8.591	0
2024-12-30	9.040	9.054	8.958	9.029	8.591	125,884
2024-12-27	8.974	9.090	8.974	9.048	8.609	35,319
2024-12-24	8.925	8.925	8.925	8.925	8.492	0
2024-12-23	8.952	8.952	8.820	8.925	8.492	56,285
2024-12-20	8.811	8.962	8.766	8.902	8.470	109,931
2024-12-19	9.003	9.014	8.888	8.924	8.491	2,529,582
2024-12-18	9.027	9.150	8.964	9.105	8.664	91,218
2024-12-17	8.844	9.090	8.844	9.060	8.621	101,077
2024-12-16	8.943	9.022	8.806	8.886	8.455	139,744
2024-12-13	8.913	9.022	8.856	8.921	8.488	88,325
2024-12-12	9.200	9.200	8.954	8.999	8.563	777,851
2024-12-11	9.032	9.196	9.004	9.135	8.692	25,099
2024-12-10	9.050	9.152	9.048	9.105	8.664	126,591
2024-12-09	9.033	9.226	9.004	9.167	8.723	111,017
2024-12-06	8.731	8.731	8.731	8.731	8.308	0
2024-12-05	8.640	8.772	8.640	8.731	8.308	164,328
2024-12-04	8.554	8.660	8.540	8.584	8.168	69,068
2024-12-03	8.409	8.526	8.406	8.515	8.102	41,591
2024-12-02	8.277	8.432	8.262	8.382	7.976	28,485
2024-11-29	8.357	8.386	8.264	8.358	7.953	93,171
2024-11-28	8.212	8.330	8.212	8.330	7.926	50,732
2024-11-27	8.146	8.198	8.020	8.129	7.735	33,521
2024-11-26	8.229	8.344	8.150	8.150	7.755	65,409

← NewerPage 8 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.