Metso Outotec Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 8.207 | 8.314 | 8.178 | 8.235 | 7.836 | 45,152 |
| 2024-11-22 | 8.133 | 8.184 | 8.016 | 8.119 | 7.725 | 63,027 |
| 2024-11-21 | 8.015 | 8.088 | 7.950 | 8.088 | 7.696 | 17,781 |
| 2024-11-20 | 8.138 | 8.162 | 8.002 | 8.074 | 7.683 | 31,176 |
| 2024-11-19 | 8.264 | 8.292 | 8.002 | 8.025 | 7.636 | 45,123 |
| 2024-11-18 | 8.262 | 8.280 | 8.166 | 8.240 | 7.841 | 70,128 |
| 2024-11-15 | 8.188 | 8.352 | 8.188 | 8.304 | 7.901 | 16,628 |
| 2024-11-14 | 8.313 | 8.334 | 8.232 | 8.314 | 7.911 | 143,831 |
| 2024-11-13 | 8.387 | 8.410 | 8.192 | 8.259 | 7.859 | 169,094 |
| 2024-11-12 | 8.701 | 8.718 | 8.428 | 8.477 | 8.066 | 241,620 |
| 2024-11-11 | 8.887 | 8.948 | 8.790 | 8.796 | 8.370 | 138,714 |
| 2024-11-08 | 8.968 | 8.968 | 8.812 | 8.849 | 8.420 | 141,157 |
| 2024-11-07 | 8.684 | 9.142 | 8.684 | 9.077 | 8.637 | 147,368 |
| 2024-11-06 | 8.671 | 8.888 | 8.612 | 8.628 | 8.210 | 316,635 |
| 2024-11-05 | 8.614 | 8.670 | 8.546 | 8.617 | 8.199 | 26,489 |
| 2024-11-04 | 8.734 | 8.836 | 8.612 | 8.659 | 8.239 | 111,982 |
| 2024-11-01 | 8.716 | 8.766 | 8.682 | 8.730 | 8.307 | 46,320 |
| 2024-10-31 | 8.752 | 8.752 | 8.646 | 8.715 | 8.292 | 145,495 |
| 2024-10-30 | 9.111 | 9.150 | 8.818 | 8.833 | 8.405 | 138,145 |
| 2024-10-29 | 8.925 | 9.174 | 8.902 | 9.112 | 8.670 | 101,294 |
| 2024-10-28 | 9.014 | 9.030 | 8.800 | 8.903 | 8.471 | 75,586 |
| 2024-10-25 | 8.870 | 9.032 | 8.746 | 9.014 | 8.577 | 134,139 |
| 2024-10-24 | 9.333 | 9.530 | 8.826 | 8.870 | 8.440 | 112,646 |
| 2024-10-23 | 9.446 | 9.514 | 9.396 | 9.487 | 8.856 | 69,404 |
| 2024-10-22 | 9.472 | 9.500 | 9.364 | 9.378 | 8.754 | 89,655 |
| 2024-10-21 | 9.424 | 9.548 | 9.296 | 9.510 | 8.877 | 35,444 |
| 2024-10-18 | 9.260 | 9.466 | 9.260 | 9.367 | 8.744 | 38,355 |
| 2024-10-17 | 9.178 | 9.210 | 9.116 | 9.188 | 8.577 | 286,536 |
| 2024-10-16 | 9.021 | 9.250 | 8.970 | 9.205 | 8.593 | 69,949 |
| 2024-10-15 | 9.315 | 9.340 | 9.098 | 9.128 | 8.521 | 1,218,021 |
| 2024-10-14 | 9.430 | 9.444 | 9.196 | 9.331 | 8.710 | 78,987 |
| 2024-10-11 | 9.344 | 9.464 | 9.344 | 9.433 | 8.805 | 119,840 |
| 2024-10-10 | 9.476 | 9.480 | 9.272 | 9.274 | 8.657 | 42,105 |
| 2024-10-09 | 9.424 | 9.542 | 9.424 | 9.447 | 8.818 | 141,957 |
| 2024-10-08 | 9.492 | 9.492 | 9.348 | 9.363 | 8.740 | 90,441 |
| 2024-10-07 | 9.725 | 9.734 | 9.556 | 9.600 | 8.961 | 45,578 |
| 2024-10-04 | 9.518 | 9.766 | 9.518 | 9.667 | 9.024 | 54,936 |
| 2024-10-03 | 9.447 | 9.520 | 9.338 | 9.438 | 8.810 | 136,366 |
| 2024-10-02 | 9.456 | 9.515 | 9.328 | 9.515 | 8.882 | 79,445 |
| 2024-10-01 | 9.643 | 9.678 | 9.448 | 9.461 | 8.832 | 160,565 |
| 2024-09-30 | 9.525 | 9.616 | 9.512 | 9.528 | 8.894 | 129,722 |
| 2024-09-27 | 9.390 | 9.558 | 9.352 | 9.488 | 8.857 | 214,886 |
| 2024-09-26 | 9.088 | 9.364 | 9.088 | 9.327 | 8.706 | 156,479 |
| 2024-09-25 | 8.750 | 8.902 | 8.750 | 8.894 | 8.302 | 68,407 |
| 2024-09-24 | 8.795 | 8.930 | 8.744 | 8.813 | 8.227 | 46,085 |
| 2024-09-23 | 8.636 | 8.676 | 8.458 | 8.670 | 8.093 | 61,441 |
| 2024-09-20 | 8.959 | 8.959 | 8.614 | 8.625 | 8.051 | 138,711 |
| 2024-09-19 | 8.880 | 9.148 | 8.880 | 8.967 | 8.370 | 46,262 |
| 2024-09-18 | 8.732 | 8.736 | 8.650 | 8.714 | 8.134 | 5,005,507 |
| 2024-09-17 | 8.478 | 8.774 | 8.478 | 8.741 | 8.159 | 115,719 |
| 2024-09-16 | 8.512 | 8.574 | 8.448 | 8.513 | 7.947 | 29,043 |
| 2024-09-13 | 8.481 | 8.522 | 8.228 | 8.456 | 7.893 | 148,533 |
| 2024-09-12 | 8.457 | 8.578 | 8.408 | 8.454 | 7.892 | 19,555 |
| 2024-09-11 | 8.349 | 8.438 | 8.266 | 8.323 | 7.769 | 105,614 |
| 2024-09-10 | 8.418 | 8.425 | 8.272 | 8.335 | 7.780 | 46,196 |
| 2024-09-09 | 8.457 | 8.504 | 8.416 | 8.452 | 7.890 | 26,790 |
| 2024-09-06 | 8.564 | 8.600 | 8.350 | 8.470 | 7.906 | 125,668 |
| 2024-09-05 | 8.704 | 8.762 | 8.582 | 8.685 | 8.107 | 177,436 |
| 2024-09-04 | 8.729 | 8.776 | 8.634 | 8.673 | 8.096 | 131,087 |
| 2024-09-03 | 9.118 | 9.184 | 8.932 | 8.955 | 8.359 | 29,255 |
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.