Metso Oyj (METSO.HE)
Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
As of 06:24PM EEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 10.09 | 10.18 | 9.91 | 9.97 | 9.97 | 358,212 |
| 25 Jun 2024 | 10.19 | 10.19 | 9.91 | 10.00 | 10.00 | 1,447,530 |
| 24 Jun 2024 | 9.96 | 10.34 | 9.96 | 10.27 | 10.27 | 869,087 |
| 20 Jun 2024 | 10.19 | 10.28 | 10.15 | 10.23 | 10.23 | 2,856,033 |
| 19 Jun 2024 | 10.28 | 10.39 | 10.19 | 10.22 | 10.22 | 779,289 |
| 18 Jun 2024 | 10.44 | 10.45 | 10.28 | 10.28 | 10.28 | 1,531,550 |
| 17 Jun 2024 | 10.40 | 10.51 | 10.27 | 10.36 | 10.36 | 935,574 |
| 14 Jun 2024 | 10.75 | 10.76 | 10.32 | 10.40 | 10.40 | 1,112,556 |
| 13 Jun 2024 | 11.01 | 11.06 | 10.72 | 10.73 | 10.73 | 1,016,640 |
| 12 Jun 2024 | 10.67 | 11.06 | 10.67 | 11.01 | 11.01 | 1,221,908 |
| 11 Jun 2024 | 10.94 | 10.98 | 10.51 | 10.60 | 10.60 | 821,932 |
| 10 Jun 2024 | 10.88 | 11.01 | 10.64 | 10.94 | 10.94 | 1,377,782 |
| 07 Jun 2024 | 10.82 | 10.91 | 10.77 | 10.88 | 10.88 | 1,244,834 |
| 06 Jun 2024 | 10.81 | 10.99 | 10.80 | 10.82 | 10.82 | 988,728 |
| 05 Jun 2024 | 10.65 | 10.77 | 10.61 | 10.74 | 10.74 | 1,055,373 |
| 04 Jun 2024 | 10.81 | 10.84 | 10.53 | 10.55 | 10.55 | 1,594,068 |
| 03 Jun 2024 | 11.19 | 11.21 | 10.84 | 10.85 | 10.85 | 1,718,481 |
| 31 May 2024 | 11.06 | 11.19 | 10.96 | 11.19 | 11.19 | 6,054,163 |
| 30 May 2024 | 10.98 | 11.13 | 10.94 | 11.05 | 11.05 | 948,635 |
| 29 May 2024 | 11.39 | 11.41 | 11.08 | 11.10 | 11.10 | 1,024,898 |
| 28 May 2024 | 11.55 | 11.58 | 11.39 | 11.45 | 11.45 | 1,263,078 |
| 27 May 2024 | 11.44 | 11.64 | 11.40 | 11.56 | 11.56 | 868,181 |
| 24 May 2024 | 11.34 | 11.46 | 11.33 | 11.41 | 11.41 | 1,170,298 |
| 23 May 2024 | 11.44 | 11.58 | 11.32 | 11.41 | 11.41 | 1,265,362 |
| 22 May 2024 | 11.76 | 11.95 | 11.39 | 11.43 | 11.43 | 1,213,637 |
| 21 May 2024 | 11.81 | 11.91 | 11.63 | 11.76 | 11.76 | 1,039,518 |
| 20 May 2024 | 11.36 | 11.90 | 11.35 | 11.86 | 11.86 | 1,313,060 |
| 17 May 2024 | 11.44 | 11.44 | 11.24 | 11.35 | 11.35 | 838,636 |
| 16 May 2024 | 11.48 | 11.52 | 11.42 | 11.45 | 11.45 | 789,456 |
| 15 May 2024 | 11.27 | 11.67 | 11.22 | 11.48 | 11.48 | 1,183,844 |
| 14 May 2024 | 11.28 | 11.51 | 11.20 | 11.23 | 11.23 | 845,482 |
| 13 May 2024 | 11.32 | 11.38 | 11.23 | 11.26 | 11.26 | 580,483 |
| 10 May 2024 | 11.35 | 11.43 | 11.30 | 11.32 | 11.32 | 1,039,292 |
| 08 May 2024 | 11.07 | 11.25 | 11.07 | 11.17 | 11.17 | 831,097 |
| 07 May 2024 | 11.09 | 11.16 | 10.98 | 11.10 | 11.10 | 916,610 |
| 06 May 2024 | 10.77 | 11.07 | 10.76 | 11.04 | 11.04 | 744,191 |
| 03 May 2024 | 10.69 | 10.85 | 10.65 | 10.74 | 10.74 | 806,841 |
| 02 May 2024 | 10.65 | 10.72 | 10.53 | 10.65 | 10.65 | 1,143,572 |
| 30 Apr 2024 | 10.81 | 10.85 | 10.65 | 10.68 | 10.68 | 1,064,166 |
| 29 Apr 2024 | 10.66 | 10.90 | 10.64 | 10.81 | 10.81 | 976,792 |
| 26 Apr 2024 | 10.56 | 10.69 | 10.49 | 10.61 | 10.61 | 1,254,358 |
| 26 Apr 2024 | 0.18 Dividend | |||||
| 25 Apr 2024 | 10.52 | 10.77 | 10.39 | 10.57 | 10.39 | 2,682,847 |
| 24 Apr 2024 | 11.10 | 11.16 | 10.88 | 10.90 | 10.71 | 2,123,757 |
| 23 Apr 2024 | 11.10 | 11.15 | 10.86 | 11.07 | 10.88 | 1,743,918 |
| 22 Apr 2024 | 11.28 | 11.33 | 10.90 | 11.03 | 10.84 | 1,678,513 |
| 19 Apr 2024 | 11.32 | 11.34 | 11.23 | 11.23 | 11.04 | 942,950 |
| 18 Apr 2024 | 11.38 | 11.44 | 11.23 | 11.41 | 11.22 | 945,336 |
| 17 Apr 2024 | 11.22 | 11.48 | 11.19 | 11.33 | 11.14 | 877,662 |
| 16 Apr 2024 | 11.40 | 11.41 | 11.16 | 11.23 | 11.04 | 1,647,040 |
| 15 Apr 2024 | 11.50 | 11.65 | 11.47 | 11.47 | 11.27 | 916,857 |
| 12 Apr 2024 | 11.50 | 11.61 | 11.43 | 11.48 | 11.28 | 1,285,321 |
| 11 Apr 2024 | 11.44 | 11.61 | 11.41 | 11.41 | 11.22 | 1,305,304 |
| 10 Apr 2024 | 11.61 | 11.73 | 11.36 | 11.44 | 11.24 | 1,170,236 |
| 09 Apr 2024 | 11.40 | 11.68 | 11.40 | 11.53 | 11.33 | 1,225,949 |
| 08 Apr 2024 | 11.33 | 11.56 | 11.31 | 11.44 | 11.25 | 877,985 |
| 05 Apr 2024 | 11.44 | 11.63 | 11.27 | 11.33 | 11.14 | 2,008,603 |
| 04 Apr 2024 | 11.10 | 11.64 | 11.10 | 11.60 | 11.40 | 1,711,983 |
| 03 Apr 2024 | 11.05 | 11.09 | 10.90 | 11.09 | 10.90 | 1,070,220 |
| 02 Apr 2024 | 11.01 | 11.19 | 10.98 | 11.05 | 10.86 | 1,376,993 |
| 28 Mar 2024 | 11.04 | 11.05 | 10.93 | 11.01 | 10.82 | 977,532 |
| 27 Mar 2024 | 10.90 | 11.05 | 10.78 | 11.01 | 10.82 | 1,036,902 |
| 26 Mar 2024 | 10.97 | 11.04 | 10.89 | 10.93 | 10.74 | 994,578 |
| 25 Mar 2024 | 11.00 | 11.08 | 10.95 | 10.97 | 10.78 | 1,672,590 |
| 22 Mar 2024 | 10.76 | 11.08 | 10.74 | 11.07 | 10.88 | 1,522,716 |
| 21 Mar 2024 | 10.65 | 10.83 | 10.59 | 10.80 | 10.62 | 1,217,986 |
| 20 Mar 2024 | 10.58 | 10.60 | 10.38 | 10.55 | 10.37 | 1,428,733 |
| 19 Mar 2024 | 10.55 | 10.61 | 10.41 | 10.60 | 10.41 | 1,122,742 |
| 18 Mar 2024 | 10.56 | 10.66 | 10.54 | 10.58 | 10.40 | 1,042,004 |
| 15 Mar 2024 | 10.33 | 10.70 | 10.33 | 10.56 | 10.38 | 3,106,775 |
| 14 Mar 2024 | 10.25 | 10.45 | 10.24 | 10.33 | 10.15 | 1,598,727 |
| 13 Mar 2024 | 10.07 | 10.26 | 10.04 | 10.24 | 10.07 | 1,237,943 |
| 12 Mar 2024 | 9.93 | 10.08 | 9.83 | 10.08 | 9.91 | 881,191 |
| 11 Mar 2024 | 9.97 | 9.97 | 9.85 | 9.90 | 9.73 | 637,036 |
| 08 Mar 2024 | 10.05 | 10.08 | 9.97 | 10.02 | 9.85 | 655,489 |
| 07 Mar 2024 | 9.98 | 10.10 | 9.87 | 10.05 | 9.87 | 912,099 |
| 06 Mar 2024 | 9.64 | 10.06 | 9.62 | 10.01 | 9.84 | 1,257,790 |
| 05 Mar 2024 | 9.88 | 9.88 | 9.59 | 9.66 | 9.50 | 1,256,792 |
| 04 Mar 2024 | 9.94 | 9.96 | 9.79 | 9.94 | 9.77 | 1,083,235 |
| 01 Mar 2024 | 9.91 | 10.00 | 9.88 | 9.94 | 9.77 | 904,212 |
| 29 Feb 2024 | 10.06 | 10.09 | 9.80 | 9.87 | 9.70 | 3,005,530 |
| 28 Feb 2024 | 10.08 | 10.11 | 9.94 | 10.05 | 9.87 | 561,877 |
| 27 Feb 2024 | 10.09 | 10.14 | 10.04 | 10.07 | 9.90 | 867,698 |
| 26 Feb 2024 | 10.02 | 10.15 | 10.00 | 10.05 | 9.87 | 962,455 |
| 23 Feb 2024 | 10.00 | 10.13 | 10.00 | 10.04 | 9.87 | 569,339 |
| 22 Feb 2024 | 10.20 | 10.28 | 10.01 | 10.03 | 9.86 | 1,291,949 |
| 21 Feb 2024 | 10.04 | 10.15 | 10.00 | 10.13 | 9.95 | 712,384 |
| 20 Feb 2024 | 10.06 | 10.14 | 9.93 | 10.05 | 9.87 | 1,347,220 |
| 19 Feb 2024 | 10.30 | 10.33 | 9.97 | 10.16 | 9.99 | 2,020,576 |
| 16 Feb 2024 | 10.19 | 10.67 | 10.13 | 10.40 | 10.22 | 4,212,952 |
| 15 Feb 2024 | 9.52 | 9.64 | 9.48 | 9.54 | 9.38 | 1,763,317 |
| 14 Feb 2024 | 9.27 | 9.48 | 9.24 | 9.37 | 9.21 | 1,225,496 |
| 13 Feb 2024 | 9.33 | 9.43 | 9.29 | 9.41 | 9.25 | 786,901 |
| 12 Feb 2024 | 9.36 | 9.46 | 9.30 | 9.33 | 9.17 | 1,065,382 |
| 09 Feb 2024 | 9.40 | 9.44 | 9.30 | 9.36 | 9.20 | 560,945 |
| 08 Feb 2024 | 9.29 | 9.51 | 9.22 | 9.40 | 9.24 | 1,496,463 |
| 07 Feb 2024 | 9.20 | 9.43 | 9.12 | 9.29 | 9.13 | 1,984,210 |
| 06 Feb 2024 | 9.19 | 9.25 | 9.08 | 9.23 | 9.07 | 958,856 |
| 05 Feb 2024 | 9.39 | 9.40 | 9.12 | 9.12 | 8.96 | 1,439,788 |
| 02 Feb 2024 | 9.52 | 9.56 | 9.36 | 9.37 | 9.21 | 681,903 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.