Metso Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	11.135	11.185	11.035	11.130	10.809	745,773
2025-08-13	11.265	11.335	11.170	11.170	10.848	737,260
2025-08-12	11.105	11.250	11.050	11.250	10.926	557,139
2025-08-11	11.285	11.345	11.055	11.085	10.766	806,843
2025-08-08	11.180	11.350	11.150	11.325	10.999	604,363
2025-08-07	10.950	11.335	10.950	11.180	10.858	1,525,387
2025-08-06	11.095	11.185	10.890	10.900	10.586	1,830,661
2025-08-05	10.890	11.120	10.890	11.045	10.727	1,109,872
2025-08-04	10.920	10.945	10.795	10.840	10.528	846,807
2025-08-01	10.990	11.045	10.770	10.780	10.469	1,310,495
2025-07-31	11.320	11.340	11.065	11.065	10.746	1,948,317
2025-07-30	11.260	11.500	11.250	11.355	11.028	1,010,898
2025-07-29	11.330	11.520	11.120	11.345	11.018	419,143
2025-07-28	11.500	11.530	11.190	11.295	10.970	760,534
2025-07-25	11.150	11.410	11.110	11.400	11.071	722,816
2025-07-24	11.225	11.355	11.100	11.210	10.887	2,051,127
2025-07-23	10.240	11.290	10.220	11.290	10.965	3,823,097
2025-07-22	11.800	11.810	11.565	11.645	11.309	1,426,490
2025-07-21	11.530	11.860	11.530	11.795	11.455	1,831,147
2025-07-18	11.650	11.740	11.300	11.530	11.198	1,242,433
2025-07-17	11.470	11.600	11.455	11.595	11.261	1,016,025
2025-07-16	11.415	11.540	11.285	11.330	11.003	1,445,752
2025-07-15	11.455	11.710	11.455	11.470	11.139	878,138
2025-07-14	11.475	11.505	11.340	11.455	11.125	544,783
2025-07-11	11.665	11.710	11.525	11.575	11.241	962,848
2025-07-10	11.480	11.745	11.455	11.745	11.407	853,795
2025-07-09	11.335	11.535	11.305	11.415	11.086	993,974
2025-07-08	11.220	11.285	11.130	11.285	10.960	1,742,032
2025-07-07	11.000	11.185	10.990	11.185	10.863	518,278
2025-07-04	11.120	11.175	11.075	11.095	10.775	441,888
2025-07-03	11.150	11.300	11.090	11.225	10.902	680,934
2025-07-02	11.030	11.175	10.915	11.155	10.834	1,339,517
2025-07-01	10.980	11.005	10.800	10.915	10.600	675,869
2025-06-30	11.135	11.150	10.880	10.980	10.664	948,337
2025-06-27	11.000	11.110	10.935	11.090	10.770	974,152
2025-06-26	10.690	10.915	10.675	10.915	10.600	1,307,966
2025-06-25	10.655	10.790	10.570	10.690	10.382	1,000,319
2025-06-24	10.820	10.855	10.550	10.590	10.285	989,871
2025-06-23	10.580	10.740	10.440	10.540	10.236	1,133,094
2025-06-19	10.590	10.740	10.575	10.615	10.309	3,395,042
2025-06-18	10.885	10.925	10.640	10.695	10.387	1,627,656
2025-06-17	11.030	11.155	10.920	10.960	10.644	1,062,515
2025-06-16	10.815	11.200	10.815	11.125	10.804	1,946,222
2025-06-13	10.630	10.920	10.630	10.795	10.484	1,254,262
2025-06-12	10.815	10.955	10.655	10.870	10.557	1,333,060
2025-06-11	10.910	11.045	10.890	10.930	10.615	695,552
2025-06-10	10.835	10.950	10.720	10.950	10.634	795,651
2025-06-09	10.900	10.990	10.820	10.830	10.518	641,923
2025-06-06	10.940	10.945	10.835	10.900	10.586	550,453
2025-06-05	10.945	11.030	10.795	10.940	10.625	1,060,334
2025-06-04	10.675	10.960	10.675	10.910	10.596	1,231,682
2025-06-03	10.615	10.665	10.475	10.630	10.324	798,753
2025-06-02	10.550	10.695	10.445	10.615	10.309	1,208,328
2025-05-30	10.590	10.755	10.435	10.630	10.324	2,658,321
2025-05-28	10.610	10.765	10.610	10.660	10.353	630,631
2025-05-27	10.545	10.740	10.530	10.665	10.358	911,517
2025-05-26	10.500	10.640	10.465	10.545	10.241	740,112
2025-05-23	10.445	10.680	10.090	10.275	9.979	1,267,285
2025-05-22	10.535	10.650	10.370	10.435	10.134	1,213,225
2025-05-21	10.470	10.645	10.415	10.620	10.314	1,113,842

← NewerPage 6 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-22	0.2000 EUR
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.