Frankfurt - Delayed Quote
EUR
Metso Oyj (M6Q.F)
17.23
+0.06
(+0.35%)
At close: October 30 at 8:12:16 AM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
17.23
17.23
17.23
17.23
17.23
-
Oct 29, 2026
17.17
17.17
17.17
17.17
17.17
-
Oct 28, 2026
16.96
16.96
16.96
16.96
16.96
-
Oct 27, 2026
16.66
16.67
16.66
16.67
16.67
9
Oct 26, 2026
16.32
16.32
16.32
16.32
16.32
-
Oct 23, 2026
16.08
16.08
16.08
16.08
16.08
-
Oct 22, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 22, 2026
16.22
16.22
15.95
15.95
15.95
80
Oct 21, 2026
16.25
16.40
16.25
16.40
16.20
1
Oct 20, 2026
16.52
16.52
16.52
16.52
16.32
-
Oct 19, 2026
16.65
16.70
16.65
16.70
16.50
175
Oct 16, 2026
16.30
16.74
16.30
16.74
16.54
150
Oct 15, 2026
16.89
16.89
16.29
16.29
16.09
75
Oct 14, 2026
16.85
16.85
16.85
16.85
16.64
-
Oct 13, 2026
16.96
16.96
16.96
16.96
16.75
-
Oct 12, 2026
16.90
16.97
16.90
16.97
16.76
1
Oct 9, 2026
16.44
16.44
16.44
16.44
16.24
-
Oct 8, 2026
16.81
16.81
16.75
16.75
16.55
100
Oct 7, 2026
17.09
17.09
17.09
17.09
16.88
-
Oct 6, 2026
16.79
16.79
16.79
16.79
16.59
-
Oct 5, 2026
16.84
16.84
16.84
16.84
16.63
-
Oct 2, 2026
16.37
16.37
16.37
16.37
16.17
180
Oct 1, 2026
17.30
17.30
16.47
16.59
16.39
645
Sep 30, 2026
16.81
16.98
16.81
16.98
16.77
15
Sep 29, 2026
16.81
17.08
16.81
17.08
16.87
24
Sep 28, 2026
16.99
16.99
16.99
16.99
16.78
-
Sep 25, 2026
17.27
17.27
17.27
17.27
17.06
-
Sep 24, 2026
17.59
17.59
17.59
17.59
17.38
-
Sep 23, 2026
17.96
17.96
17.94
17.94
17.72
2
Sep 22, 2026
17.44
17.44
17.44
17.44
17.23
-
Sep 21, 2026
17.34
17.34
17.34
17.34
17.13
-
Sep 18, 2026
17.61
17.61
17.61
17.61
17.40
-
Sep 17, 2026
17.61
17.61
17.61
17.61
17.40
-
Sep 16, 2026
17.40
17.40
17.40
17.40
17.19
-
Sep 15, 2026
16.80
16.80
16.80
16.80
16.60
-
Sep 14, 2026
17.39
17.39
17.08
17.08
16.87
25
Sep 11, 2026
17.63
17.63
17.63
17.63
17.41
-
Sep 10, 2026
18.45
18.45
18.37
18.37
18.15
10
Sep 9, 2026
18.75
18.75
18.73
18.73
18.50
2
Sep 8, 2026
18.05
18.05
18.05
18.05
17.83
-
Sep 7, 2026
17.65
17.65
17.65
17.65
17.43
-
Sep 4, 2026
17.44
17.44
17.44
17.44
17.23
-
Sep 3, 2026
17.20
17.66
17.20
17.64
17.42
604
Sep 2, 2026
17.31
17.31
17.29
17.29
17.08
300
Sep 1, 2026
17.77
17.77
17.50
17.50
17.29
194
Aug 31, 2026
18.09
18.09
17.97
17.97
17.75
5
Aug 28, 2026
18.28
18.28
18.28
18.28
18.06
-
Aug 27, 2026
18.14
18.25
18.14
18.25
18.03
400
Aug 26, 2026
17.99
18.30
17.99
18.30
18.08
329
Aug 25, 2026
17.75
18.18
17.75
18.18
17.96
430
Aug 24, 2026
17.41
17.76
17.41
17.76
17.54
117
Aug 21, 2026
16.47
17.41
16.47
17.41
17.20
73
Aug 20, 2026
15.93
15.93
15.93
15.93
15.74
-
Aug 19, 2026
16.01
16.09
16.01
16.09
15.89
5
Aug 18, 2026
16.70
16.70
16.70
16.70
16.50
-
Aug 17, 2026
16.60
16.75
16.60
16.75
16.55
1,103
Aug 14, 2026
16.33
16.33
16.29
16.29
16.09
200
Aug 13, 2026
16.67
16.67
16.67
16.67
16.47
-
Aug 12, 2026
16.64
16.64
16.64
16.64
16.44
-
Aug 11, 2026
16.89
16.89
16.89
16.89
16.68
-
Aug 10, 2026
16.67
16.81
16.67
16.81
16.60
10
Aug 7, 2026
16.81
16.81
16.81
16.81
16.60
-
Aug 6, 2026
16.68
16.68
16.68
16.68
16.48
-
Aug 5, 2026
16.51
16.51
16.51
16.51
16.31
-
Aug 4, 2026
16.13
16.67
16.13
16.66
16.46
120
Aug 3, 2026
16.15
16.26
15.99
15.99
15.80
101
Jul 31, 2026
16.05
16.38
16.05
16.20
16.00
12
Jul 30, 2026
15.81
15.89
15.81
15.89
15.70
15
Jul 29, 2026
15.78
15.86
15.78
15.86
15.67
200
Jul 28, 2026
15.88
15.97
15.88
15.97
15.78
50
Jul 27, 2026
16.89
16.90
16.46
16.46
16.26
102
Jul 24, 2026
16.45
16.77
16.40
16.77
16.57
29
Jul 23, 2026
15.63
15.77
15.63
15.70
15.51
3
Jul 22, 2026
15.14
15.49
15.14
15.49
15.30
50
Jul 21, 2026
15.00
15.00
14.93
14.93
14.75
150
Jul 20, 2026
15.17
15.17
15.17
15.17
14.99
-
Jul 17, 2026
15.07
15.14
14.90
14.90
14.72
67
Jul 16, 2026
15.30
15.30
15.30
15.30
15.11
-
Jul 15, 2026
15.41
15.48
15.41
15.48
15.29
15
Jul 14, 2026
15.02
15.02
15.02
15.02
14.84
-
Jul 13, 2026
15.04
15.24
15.04
15.24
15.05
2
Jul 10, 2026
15.02
15.39
15.02
15.39
15.20
20
Jul 9, 2026
14.91
14.91
14.91
14.91
14.73
-
Jul 8, 2026
15.40
15.40
14.96
14.96
14.78
57
Jul 7, 2026
15.61
15.64
15.61
15.64
15.45
13
Jul 6, 2026
15.92
15.92
15.79
15.79
15.60
60
Jul 3, 2026
15.13
15.71
15.13
15.71
15.52
1
Jul 2, 2026
14.89
15.14
14.89
15.14
14.96
40
Jul 1, 2026
15.12
15.12
14.91
14.97
14.79
489
Jun 30, 2026
14.73
15.25
14.73
15.20
15.01
408
Jun 29, 2026
14.54
14.89
14.54
14.89
14.71
57
Jun 26, 2026
14.77
14.77
14.45
14.45
14.27
877
Jun 25, 2026
14.80
14.90
14.80
14.85
14.67
500
Jun 24, 2026
14.83
14.96
14.64
14.69
14.51
1,437
Jun 23, 2026
15.22
15.22
14.83
14.83
14.65
85
Jun 22, 2026
15.57
15.57
15.57
15.57
15.38
-
Jun 19, 2026
15.50
15.50
15.47
15.47
15.28
10
Jun 18, 2026
15.38
15.40
15.37
15.37
15.18
180
Jun 17, 2026
15.58
15.63
15.58
15.63
15.44
408
Jun 16, 2026
15.39
15.67
15.39
15.67
15.48
21
Jun 15, 2026
14.99
15.50
14.99
15.45
15.26
550
Jun 12, 2026
14.79
15.05
14.79
14.87
14.69
553
Jun 11, 2026
14.66
14.84
14.45
14.45
14.27
1,560
Jun 10, 2026
15.17
15.20
14.82
14.82
14.64
365
Jun 9, 2026
15.62
15.62
15.50
15.50
15.31
148
Jun 8, 2026
15.67
15.70
15.57
15.57
15.38
228
Jun 5, 2026
16.25
16.33
16.00
16.00
15.80
250
Jun 4, 2026
16.23
16.26
16.23
16.26
16.06
64
Jun 3, 2026
16.35
16.35
16.23
16.28
16.08
306
Jun 2, 2026
15.66
16.15
15.66
16.14
15.94
891
Jun 1, 2026
16.57
16.57
15.71
15.76
15.57
1,659
May 29, 2026
15.93
15.93
15.93
15.93
15.74
-
May 28, 2026
15.97
15.97
15.97
15.97
15.78
-
May 27, 2026
15.83
16.07
15.83
16.07
15.87
10
May 26, 2026
15.98
15.98
15.98
15.98
15.79
-
May 25, 2026
15.40
15.40
15.40
15.40
15.21
-
May 22, 2026
15.30
15.30
15.30
15.30
15.11
-
May 21, 2026
15.20
15.20
15.20
15.20
15.01
-
May 20, 2026
14.81
14.81
14.81
14.81
14.63
-
May 19, 2026
15.15
15.15
15.15
15.15
14.97
-
May 18, 2026
14.91
15.22
14.91
15.22
15.03
1
May 15, 2026
15.02
15.02
15.02
15.02
14.84
-
May 14, 2026
15.11
15.11
15.11
15.11
14.93
-
May 13, 2026
14.91
14.91
14.91
14.91
14.73
-
May 12, 2026
15.00
15.09
15.00
15.09
14.91
152
May 11, 2026
14.73
15.12
14.70
15.12
14.94
74
May 8, 2026
14.71
14.71
14.71
14.71
14.53
-
May 7, 2026
15.21
15.21
15.21
15.21
15.02
-
May 6, 2026
14.60
15.34
14.60
15.32
15.13
70
May 5, 2026
14.18
14.30
14.18
14.30
14.13
70
May 4, 2026
14.60
14.69
14.30
14.30
14.13
739
Apr 30, 2026
14.21
14.21
14.21
14.21
14.04
-
Apr 29, 2026
14.63
14.63
14.63
14.63
14.45
10
Apr 28, 2026
14.86
14.86
14.86
14.86
14.68
-
Apr 27, 2026
15.05
15.05
14.98
14.98
14.80
6
Apr 24, 2026
15.27
15.27
15.21
15.21
15.02
1
Apr 23, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 23, 2026
14.56
15.16
14.56
15.16
14.98
10
Apr 22, 2026
15.65
15.65
15.00
15.00
14.62
85
Apr 21, 2026
16.06
16.06
16.06
16.06
15.65
-
Apr 20, 2026
16.47
16.47
16.34
16.34
15.93
1
Apr 17, 2026
16.03
16.03
16.01
16.01
15.60
5
Apr 16, 2026
15.95
15.95
15.95
15.95
15.55
-
Apr 15, 2026
16.27
16.27
16.27
16.27
15.86
-
Apr 14, 2026
16.28
16.46
16.28
16.46
16.04
74
Apr 13, 2026
16.24
16.24
16.12
16.18
15.77
130
Apr 10, 2026
15.89
16.00
15.89
16.00
15.59
50
Apr 9, 2026
16.10
16.10
16.10
16.10
15.69
-
Apr 8, 2026
15.28
15.28
15.28
15.28
14.89
-
Apr 7, 2026
15.01
15.01
15.01
15.01
14.63
50
Apr 2, 2026
15.03
15.03
15.03
15.03
14.65
-
Apr 1, 2026
14.95
14.95
14.95
14.95
14.58
-
Mar 31, 2026
14.36
14.36
14.36
14.36
14.00
-
Mar 30, 2026
14.38
14.38
14.38
14.38
14.02
-
Mar 27, 2026
14.64
14.64
14.64
14.64
14.27
-
Mar 26, 2026
14.86
14.86
14.81
14.81
14.43
1,000
Mar 25, 2026
14.52
14.52
14.52
14.52
14.16
-
Mar 24, 2026
14.31
14.31
14.31
14.31
13.94
-
Mar 23, 2026
13.97
14.34
13.28
14.34
13.98
1,235
Mar 20, 2026
14.34
14.49
14.34
14.49
14.13
5
Mar 19, 2026
14.72
14.72
14.49
14.49
14.12
50
Mar 18, 2026
15.56
15.56
15.56
15.56
15.17
-
Mar 17, 2026
15.27
15.27
15.27
15.27
14.89
-
Mar 16, 2026
15.49
15.49
15.30
15.45
15.06
1,005
Mar 13, 2026
16.12
16.12
16.12
16.12
15.71
-
Mar 12, 2026
16.10
16.10
16.10
16.10
15.70
-
Mar 11, 2026
16.06
16.06
16.06
16.06
15.65
-
Mar 10, 2026
15.60
15.60
15.60
15.60
15.20
75
Mar 9, 2026
15.59
15.59
15.52
15.52
15.13
80
Mar 6, 2026
16.39
16.39
16.39
16.39
15.97
-
Mar 5, 2026
16.47
16.47
16.47
16.47
16.05
-
Mar 4, 2026
16.66
16.66
16.49
16.49
16.07
5
Mar 3, 2026
16.95
16.95
16.95
16.95
16.52
-
Mar 2, 2026
17.31
17.31
17.31
17.31
16.87
-
Feb 27, 2026
17.64
17.64
17.64
17.64
17.19
-
Feb 26, 2026
17.86
17.86
17.86
17.86
17.41
-
Feb 25, 2026
17.61
17.97
17.61
17.97
17.51
5
Feb 24, 2026
17.05
17.33
17.05
17.33
16.90
5
Feb 23, 2026
16.81
16.81
16.81
16.81
16.38
-
Feb 20, 2026
16.77
16.77
16.77
16.77
16.35
-
Feb 19, 2026
16.53
16.53
16.50
16.50
16.08
70
Feb 18, 2026
16.42
16.42
16.42
16.42
16.00
-
Feb 17, 2026
16.66
16.66
16.66
16.66
16.24
-
Feb 16, 2026
16.73
16.73
16.73
16.73
16.30
-
Feb 13, 2026
16.49
16.49
16.49
16.49
16.07
-
Feb 12, 2026
17.23
17.23
17.23
17.23
16.79
-
Feb 11, 2026
16.83
16.83
16.83
16.83
16.40
-
Feb 10, 2026
17.03
17.03
17.03
17.03
16.60
-
Feb 9, 2026
17.06
17.08
17.06
17.08
16.64
6
Feb 6, 2026
16.80
16.80
16.80
16.80
16.37
-
Feb 5, 2026
17.01
17.01
17.01
17.01
16.58
-
Feb 4, 2026
17.10
17.22
17.10
17.22
16.78
25
Feb 3, 2026
16.48
16.48
16.48
16.48
16.06
-
Feb 2, 2026
16.48
16.48
16.39
16.39
15.97
955
Jan 30, 2026
16.98
16.98
16.98
16.98
16.55
-
Jan 29, 2026
16.68
17.08
16.68
17.08
16.65
151
Jan 28, 2026
17.02
17.02
17.02
17.02
16.59
-
Jan 27, 2026
16.78
16.78
16.78
16.78
16.36
-
Jan 26, 2026
16.48
16.78
16.48
16.78
16.36
50
Jan 23, 2026
16.32
16.32
16.32
16.32
15.90
-
Jan 22, 2026
16.22
16.22
16.22
16.22
15.80
-
Jan 21, 2026
15.96
15.98
15.96
15.98
15.57
16
Jan 20, 2026
16.05
16.05
16.05
16.05
15.64
-
Jan 19, 2026
15.93
15.93
15.93
15.93
15.52
-
Jan 16, 2026
16.23
16.23
16.23
16.23
15.82
-
Jan 15, 2026
15.87
15.96
15.87
15.96
15.56
150
Jan 14, 2026
15.52
15.52
15.52
15.52
15.12
-
Jan 13, 2026
15.59
15.59
15.59
15.59
15.19
-
Jan 12, 2026
15.36
15.36
15.36
15.36
14.98
-
Jan 9, 2026
15.40
15.40
15.40
15.40
15.01
25
Jan 8, 2026
15.55
15.55
15.55
15.55
15.16
-
Jan 7, 2026
15.31
15.31
15.31
15.31
14.93
-
Jan 6, 2026
15.31
15.31
15.31
15.31
14.93
30
Jan 5, 2026
15.14
15.14
15.14
15.14
14.75
-
Jan 2, 2026
15.11
15.11
15.11
15.11
14.73
25
Dec 30, 2025
14.88
14.88
14.88
14.88
14.50
-
Dec 29, 2025
14.64
14.64
14.64
14.64
14.26
-
Dec 23, 2025
14.57
14.57
14.57
14.57
14.20
-
Dec 22, 2025
14.56
14.56
14.56
14.56
14.20
-
Dec 19, 2025
14.60
14.60
14.60
14.60
14.23
-
Dec 18, 2025
14.28
14.28
14.28
14.28
13.92
-
Dec 17, 2025
14.71
14.71
14.31
14.31
13.95
400
Dec 16, 2025
14.47
14.51
14.47
14.51
14.14
10
Dec 15, 2025
14.41
14.50
14.41
14.50
14.13
516
Dec 12, 2025
14.60
14.60
14.60
14.60
14.23
-
Dec 11, 2025
14.65
14.65
14.65
14.65
14.28
-
Dec 10, 2025
14.70
14.70
14.61
14.63
14.26
1,300
Dec 9, 2025
14.69
14.69
14.69
14.69
14.32
-
Dec 8, 2025
14.76
14.76
14.76
14.76
14.39
-
Dec 5, 2025
14.47
14.47
14.47
14.47
14.10
-
Dec 4, 2025
14.69
14.69
14.69
14.69
14.31
-
Dec 3, 2025
14.52
14.52
14.52
14.52
14.15
-
Dec 2, 2025
14.22
14.23
14.22
14.23
13.86
-
Dec 1, 2025
14.31
14.31
14.16
14.16
13.81
40
Nov 28, 2025
14.19
14.19
14.19
14.19
13.83
-
Nov 27, 2025
14.26
14.26
14.26
14.26
13.89
-
Nov 26, 2025
14.03
14.03
14.03
14.03
13.68
-
Nov 25, 2025
13.69
13.69
13.69
13.69
13.34
-
Nov 24, 2025
13.65
13.65
13.65
13.65
13.30
-
Nov 21, 2025
13.31
13.31
13.31
13.31
12.97
-
Nov 20, 2025
13.63
13.63
13.63
13.63
13.28
-
Nov 19, 2025
13.54
13.54
13.54
13.54
13.20
-
Nov 18, 2025
13.81
13.81
13.52
13.52
13.17
75
Nov 17, 2025
13.96
13.96
13.75
13.75
13.40
1,100
Nov 14, 2025
13.95
13.95
13.95
13.95
13.60
-
Nov 13, 2025
14.27
14.27
14.27
14.27
13.91
-
Nov 12, 2025
14.42
14.42
14.42
14.42
14.05
-
Nov 11, 2025
14.22
14.22
14.22
14.22
13.85
-
Nov 10, 2025
14.18
14.18
14.18
14.18
13.82
-
Nov 7, 2025
13.81
13.81
13.81
13.81
13.46
-
Nov 6, 2025
13.85
13.90
13.85
13.90
13.55
75
Nov 5, 2025
13.72
13.84
13.72
13.84
13.48
56
Nov 4, 2025
13.85
13.90
13.85
13.90
13.55
15
Nov 3, 2025
14.28
14.28
14.28
14.28
13.92
1,640
Oct 31, 2025
14.08
14.28
14.08
14.28
13.92
385
Oct 30, 2025
14.36
14.36
14.32
14.32
13.96
25
