Helsinki - Delayed Quote
EUR
Metso Oyj (METSO.HE)
16.77
-0.55
(-3.18%)
At close: October 30 at 6:29:35 PM GMT+2
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
17.02
17.14
16.77
16.77
16.77
1,289,702
Oct 29, 2026
17.10
17.44
17.03
17.32
17.32
886,321
Oct 28, 2026
17.10
17.41
16.96
17.26
17.26
899,683
Oct 27, 2026
16.74
17.09
16.56
17.05
17.05
1,043,393
Oct 26, 2026
16.41
16.81
16.27
16.75
16.75
1,194,764
Oct 23, 2026
16.00
16.41
15.90
16.41
16.41
1,633,959
Oct 22, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 22, 2026
16.34
16.38
15.57
16.07
16.07
3,189,326
Oct 21, 2026
16.41
16.53
16.15
16.31
16.11
1,176,593
Oct 20, 2026
16.61
16.61
16.09
16.34
16.14
1,517,344
Oct 19, 2026
16.66
16.78
16.47
16.68
16.48
1,027,190
Oct 16, 2026
16.60
16.92
16.51
16.56
16.36
724,043
Oct 15, 2026
16.62
16.94
16.14
16.39
16.19
2,764,626
Oct 14, 2026
17.16
17.38
16.94
16.94
16.73
1,012,834
Oct 13, 2026
17.02
17.25
16.88
16.94
16.73
1,198,598
Oct 12, 2026
17.00
17.06
16.86
17.05
16.84
680,607
Oct 9, 2026
16.71
17.03
16.64
16.84
16.63
975,583
Oct 8, 2026
16.55
16.66
16.34
16.44
16.24
1,199,313
Oct 7, 2026
17.18
17.23
16.68
16.68
16.48
1,092,181
Oct 6, 2026
17.00
17.48
16.96
17.28
17.07
924,221
Oct 5, 2026
16.93
17.06
16.75
16.88
16.67
619,195
Oct 2, 2026
16.68
17.00
16.62
16.93
16.72
1,103,515
Oct 1, 2026
17.03
17.03
16.40
16.46
16.26
1,479,133
Sep 30, 2026
17.00
17.26
16.95
17.04
16.83
1,812,485
Sep 29, 2026
16.85
17.36
16.71
16.90
16.69
1,072,296
Sep 28, 2026
17.10
17.15
16.82
16.90
16.69
1,089,715
Sep 25, 2026
17.18
17.46
17.08
17.08
16.87
1,383,727
Sep 24, 2026
17.60
17.68
16.84
16.84
16.63
1,994,200
Sep 23, 2026
18.08
18.17
17.70
17.78
17.56
906,117
Sep 22, 2026
17.35
18.18
17.35
18.09
17.87
1,206,031
Sep 21, 2026
17.40
17.58
17.27
17.35
17.14
888,326
Sep 18, 2026
17.56
17.70
17.11
17.22
17.01
4,195,935
Sep 17, 2026
17.76
17.89
17.54
17.54
17.32
1,905,531
Sep 16, 2026
17.49
17.70
17.25
17.70
17.48
1,541,907
Sep 15, 2026
16.89
17.26
16.75
17.26
17.05
1,221,318
Sep 14, 2026
17.55
17.59
16.74
16.89
16.68
1,297,504
Sep 11, 2026
17.81
17.89
17.51
17.82
17.60
928,329
Sep 10, 2026
18.55
18.63
17.68
17.72
17.50
1,142,594
Sep 9, 2026
18.66
18.98
18.42
18.55
18.32
1,029,168
Sep 8, 2026
18.16
18.85
18.16
18.85
18.62
1,331,267
Sep 7, 2026
17.78
18.15
17.74
18.15
17.93
1,242,114
Sep 4, 2026
17.53
17.85
17.53
17.74
17.52
573,836
Sep 3, 2026
17.32
17.93
17.30
17.53
17.32
1,120,592
Sep 2, 2026
17.30
17.37
17.03
17.29
17.08
887,050
Sep 1, 2026
17.88
18.27
17.28
17.40
17.19
1,398,165
Aug 31, 2026
18.14
18.19
17.81
17.81
17.59
1,858,471
Aug 28, 2026
18.42
18.58
18.06
18.19
17.97
1,164,283
Aug 27, 2026
18.27
18.53
18.22
18.38
18.15
976,472
Aug 26, 2026
18.04
18.42
18.00
18.20
17.98
1,296,524
Aug 25, 2026
17.98
18.23
17.92
18.08
17.86
1,123,626
Aug 24, 2026
17.50
17.88
17.48
17.84
17.62
1,128,375
Aug 21, 2026
16.64
17.50
16.64
17.50
17.29
1,489,462
Aug 20, 2026
16.10
16.59
15.97
16.56
16.36
869,510
Aug 19, 2026
16.14
16.33
15.93
16.01
15.81
1,669,394
Aug 18, 2026
16.63
16.65
15.98
16.10
15.90
1,306,065
Aug 17, 2026
16.57
16.80
16.56
16.79
16.58
858,011
Aug 14, 2026
16.42
16.46
16.14
16.44
16.24
754,747
Aug 13, 2026
16.68
16.78
16.42
16.42
16.22
709,261
Aug 12, 2026
16.77
16.84
16.61
16.76
16.55
505,288
Aug 11, 2026
16.90
16.98
16.68
16.73
16.52
842,454
Aug 10, 2026
16.76
16.98
16.70
16.98
16.77
616,389
Aug 7, 2026
16.81
16.90
16.69
16.76
16.55
558,285
Aug 6, 2026
16.70
16.95
16.55
16.90
16.69
881,075
Aug 5, 2026
16.84
17.00
16.52
16.77
16.56
1,251,643
Aug 4, 2026
16.44
16.74
16.44
16.60
16.40
1,127,394
Aug 3, 2026
16.23
16.35
15.86
16.22
16.02
718,823
Jul 31, 2026
16.29
16.61
16.09
16.11
15.91
1,276,148
Jul 30, 2026
15.82
16.29
15.82
16.06
15.86
883,371
Jul 29, 2026
16.00
16.34
15.81
15.89
15.70
1,212,021
Jul 28, 2026
16.02
16.22
15.71
15.86
15.67
1,155,726
Jul 27, 2026
16.50
16.73
16.03
16.03
15.83
1,602,363
Jul 24, 2026
16.15
16.86
15.87
16.86
16.65
1,887,388
Jul 23, 2026
15.75
15.88
15.60
15.60
15.41
1,574,210
Jul 22, 2026
15.11
15.75
15.09
15.75
15.56
1,191,712
Jul 21, 2026
15.06
15.22
14.83
15.22
15.03
977,674
Jul 20, 2026
15.20
15.23
14.84
14.92
14.74
1,155,188
Jul 17, 2026
15.13
15.26
14.85
15.25
15.06
1,141,046
Jul 16, 2026
15.39
15.51
15.23
15.34
15.15
1,050,207
Jul 15, 2026
15.55
15.67
15.27
15.38
15.19
1,489,520
Jul 14, 2026
15.10
15.61
15.03
15.49
15.30
1,326,109
Jul 13, 2026
14.99
15.27
14.96
15.16
14.97
933,104
Jul 10, 2026
15.15
15.40
15.15
15.26
15.07
770,682
Jul 9, 2026
15.21
15.25
14.98
15.10
14.91
708,347
Jul 8, 2026
15.38
15.46
14.88
14.88
14.70
997,318
Jul 7, 2026
15.65
15.89
15.46
15.48
15.29
1,238,026
Jul 6, 2026
15.84
15.89
15.73
15.76
15.57
949,378
Jul 3, 2026
15.32
15.92
15.32
15.84
15.65
1,029,395
Jul 2, 2026
14.79
15.49
14.78
15.21
15.02
1,323,628
Jul 1, 2026
15.17
15.17
14.85
14.97
14.79
1,027,505
Jun 30, 2026
15.03
15.30
15.00
15.20
15.01
1,537,919
Jun 29, 2026
14.58
14.86
14.50
14.81
14.63
1,318,925
Jun 26, 2026
14.81
14.85
14.37
14.46
14.28
1,304,823
Jun 25, 2026
14.80
15.07
14.69
14.93
14.75
1,551,281
Jun 24, 2026
14.97
15.01
14.61
14.77
14.59
1,274,539
Jun 23, 2026
15.48
15.48
14.82
14.91
14.73
1,433,619
Jun 22, 2026
15.63
15.73
15.29
15.72
15.53
1,353,985
Jun 18, 2026
15.49
15.61
15.25
15.52
15.33
286,725
Jun 17, 2026
15.63
15.75
15.44
15.51
15.32
390,142
Jun 16, 2026
15.53
15.75
15.51
15.68
15.49
628,298
Jun 15, 2026
15.34
15.66
15.34
15.45
15.26
329,052
Jun 12, 2026
14.95
15.09
14.75
14.80
14.62
972,205
Jun 11, 2026
14.71
14.89
14.36
14.51
14.33
413,082
Jun 10, 2026
15.23
15.27
14.84
15.14
14.95
313,262
Jun 9, 2026
15.69
15.71
15.35
15.42
15.23
340,323
Jun 8, 2026
15.56
15.86
15.55
15.79
15.60
445,011
Jun 5, 2026
16.35
16.36
15.92
15.99
15.79
402,901
Jun 4, 2026
16.21
16.35
16.12
16.26
16.06
358,039
Jun 3, 2026
16.24
16.36
16.07
16.25
16.05
374,704
Jun 2, 2026
15.85
16.33
15.84
16.29
16.09
442,408
Jun 1, 2026
16.33
16.34
15.57
15.58
15.39
885,804
May 29, 2026
15.95
16.35
15.84
16.28
16.08
539,832
May 28, 2026
16.08
16.14
15.75
16.02
15.82
428,713
May 27, 2026
15.95
16.29
15.93
16.13
15.93
305,242
May 26, 2026
16.06
16.06
15.74
15.91
15.71
1,339,245
May 25, 2026
15.65
16.06
15.62
16.06
15.86
984,127
May 22, 2026
15.35
15.49
15.15
15.48
15.29
1,377,785
May 21, 2026
15.34
15.42
15.11
15.29
15.10
499,258
May 20, 2026
14.94
15.59
14.82
15.38
15.19
1,809,833
May 19, 2026
15.11
15.35
14.97
14.98
14.80
2,209,895
May 18, 2026
14.96
15.42
14.85
15.23
15.04
2,136,110
May 15, 2026
15.08
15.20
15.00
15.20
15.01
2,840,554
May 13, 2026
15.13
15.24
14.89
15.10
14.91
1,910,890
May 12, 2026
14.90
15.16
14.80
14.89
14.71
1,621,159
May 11, 2026
14.80
15.04
14.60
15.04
14.86
1,238,717
May 8, 2026
14.90
14.95
14.77
14.81
14.63
1,189,436
May 7, 2026
15.35
15.53
14.88
14.88
14.70
2,164,080
May 6, 2026
14.68
15.40
14.64
15.29
15.10
1,372,780
May 5, 2026
14.26
14.55
14.25
14.52
14.34
1,249,616
May 4, 2026
14.90
14.93
14.21
14.26
14.09
921,931
Apr 30, 2026
14.19
14.68
14.19
14.68
14.50
1,880,772
Apr 29, 2026
14.53
14.76
14.42
14.42
14.24
978,835
Apr 28, 2026
14.90
14.94
14.48
14.55
14.37
1,042,450
Apr 27, 2026
15.25
15.35
14.87
14.94
14.76
1,282,974
Apr 24, 2026
15.28
15.48
15.09
15.13
14.94
1,306,162
Apr 23, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 23, 2026
15.19
15.49
14.85
15.27
15.08
1,788,751
Apr 22, 2026
15.40
15.64
14.69
14.94
14.56
3,350,041
Apr 21, 2026
16.14
16.20
15.73
15.73
15.33
1,768,601
Apr 20, 2026
16.45
16.50
16.10
16.15
15.74
1,615,624
Apr 17, 2026
16.05
16.76
15.95
16.75
16.32
1,959,332
Apr 16, 2026
16.09
16.25
15.94
16.12
15.71
899,179
Apr 15, 2026
16.40
16.54
16.03
16.03
15.62
1,648,909
Apr 14, 2026
16.61
16.61
16.33
16.36
15.94
889,421
Apr 13, 2026
16.16
16.37
16.05
16.37
15.95
1,089,725
Apr 10, 2026
16.13
16.55
15.94
16.33
15.91
1,277,701
Apr 9, 2026
16.12
16.13
15.83
15.97
15.56
1,186,347
Apr 8, 2026
16.25
16.25
15.78
16.19
15.78
2,207,177
Apr 7, 2026
15.11
15.28
14.77
14.87
14.49
1,281,885
Apr 2, 2026
14.73
15.09
14.65
15.09
14.71
1,794,905
Apr 1, 2026
15.32
15.44
15.13
15.23
14.84
792,311
Mar 31, 2026
14.44
14.82
14.42
14.74
14.36
2,170,260
Mar 30, 2026
14.45
14.65
14.35
14.44
14.07
1,970,242
Mar 27, 2026
14.66
14.72
14.18
14.45
14.09
3,027,109
Mar 26, 2026
14.91
14.91
14.63
14.66
14.29
1,394,745
Mar 25, 2026
14.73
15.19
14.67
15.04
14.66
1,956,126
Mar 24, 2026
14.20
14.60
14.09
14.47
14.10
1,255,693
Mar 23, 2026
13.61
14.57
13.51
14.33
13.96
1,217,815
Mar 20, 2026
14.43
14.56
13.95
14.03
13.68
3,043,836
Mar 19, 2026
14.80
14.83
14.20
14.27
13.90
2,165,493
Mar 18, 2026
15.32
15.68
15.17
15.18
14.79
1,779,341
Mar 17, 2026
15.33
15.39
15.02
15.06
14.68
1,471,949
Mar 16, 2026
15.52
15.60
15.34
15.34
14.95
1,026,894
Mar 13, 2026
16.08
16.09
15.40
15.45
15.06
2,674,581
Mar 12, 2026
16.22
16.24
15.85
16.20
15.79
1,662,010
Mar 11, 2026
16.00
16.23
15.81
16.19
15.78
2,404,559
Mar 10, 2026
15.88
16.33
15.86
16.14
15.73
2,130,381
Mar 9, 2026
15.52
15.59
15.19
15.40
15.00
1,921,768
Mar 6, 2026
16.42
16.59
15.92
16.08
15.68
1,717,433
Mar 5, 2026
16.66
17.05
16.39
16.39
15.97
1,821,162
Mar 4, 2026
16.58
16.81
16.45
16.65
16.23
1,858,708
Mar 3, 2026
17.06
17.10
16.32
16.67
16.25
1,938,713
Mar 2, 2026
17.39
17.48
17.08
17.33
16.89
1,471,602
Feb 27, 2026
17.78
17.91
17.46
17.70
17.25
2,685,129
Feb 26, 2026
17.79
17.83
17.33
17.66
17.21
1,334,753
Feb 25, 2026
17.64
17.88
17.62
17.88
17.42
1,839,552
Feb 24, 2026
17.17
17.65
17.14
17.64
17.19
1,427,934
Feb 23, 2026
16.96
17.21
16.78
17.07
16.63
1,279,403
Feb 20, 2026
16.84
17.06
16.71
16.91
16.48
939,051
Feb 19, 2026
16.56
16.88
16.47
16.80
16.37
1,436,531
Feb 18, 2026
16.44
16.69
16.39
16.56
16.13
1,225,395
Feb 17, 2026
16.58
16.72
16.14
16.43
16.02
1,050,248
Feb 16, 2026
16.75
16.98
16.56
16.68
16.25
1,171,858
Feb 13, 2026
16.50
16.78
16.18
16.75
16.32
1,577,404
Feb 12, 2026
17.20
17.24
16.32
16.52
16.10
2,989,320
Feb 11, 2026
16.83
17.39
16.77
17.25
16.81
1,875,886
Feb 10, 2026
17.24
17.24
16.85
16.85
16.42
1,676,058
Feb 9, 2026
17.00
17.24
16.92
17.24
16.80
871,837
Feb 6, 2026
16.95
17.03
16.77
16.97
16.53
1,507,179
Feb 5, 2026
16.82
17.06
16.67
16.97
16.53
1,645,708
Feb 4, 2026
17.25
17.39
16.90
17.03
16.60
1,485,032
Feb 3, 2026
16.82
17.24
16.65
17.24
16.80
2,442,639
Feb 2, 2026
16.00
16.60
15.90
16.50
16.08
1,798,408
Jan 30, 2026
16.88
16.94
16.34
16.51
16.09
2,766,387
Jan 29, 2026
16.88
17.39
16.88
17.02
16.59
995,321
Jan 28, 2026
17.18
17.20
16.70
16.70
16.27
1,417,978
Jan 27, 2026
16.82
17.05
16.69
17.05
16.61
1,410,169
Jan 26, 2026
16.53
16.82
16.34
16.76
16.34
1,034,781
Jan 23, 2026
16.48
16.57
16.44
16.50
16.07
773,581
Jan 22, 2026
16.39
16.58
16.28
16.48
16.06
1,423,422
Jan 21, 2026
15.95
16.27
15.90
16.24
15.82
1,338,652
Jan 20, 2026
16.06
16.08
15.86
15.98
15.57
1,133,962
Jan 19, 2026
15.95
16.28
15.78
16.21
15.80
1,298,531
Jan 16, 2026
16.40
16.50
16.23
16.38
15.96
1,672,306
Jan 15, 2026
15.85
16.25
15.77
16.25
15.84
1,676,880
Jan 14, 2026
15.64
15.77
15.53
15.77
15.37
1,348,592
Jan 13, 2026
15.60
15.64
15.40
15.53
15.14
1,451,818
Jan 12, 2026
15.45
15.63
15.42
15.60
15.21
1,224,653
Jan 9, 2026
15.27
15.49
15.23
15.45
15.06
1,453,533
Jan 8, 2026
15.75
15.77
15.15
15.36
14.97
1,671,888
Jan 7, 2026
15.38
15.91
15.35
15.78
15.38
2,244,642
Jan 5, 2026
15.19
15.31
15.10
15.30
14.91
804,628
Jan 2, 2026
15.00
15.13
14.88
15.07
14.69
699,991
Dec 30, 2025
14.90
15.06
14.85
14.98
14.60
936,903
Dec 29, 2025
14.67
14.94
14.67
14.90
14.52
907,201
Dec 23, 2025
14.66
14.73
14.58
14.65
14.28
692,640
Dec 22, 2025
14.58
14.75
14.58
14.67
14.30
1,039,272
Dec 19, 2025
14.59
14.66
14.45
14.58
14.21
2,135,694
Dec 18, 2025
14.27
14.68
14.27
14.68
14.31
1,753,589
Dec 17, 2025
14.64
14.72
14.30
14.30
13.93
1,238,137
Dec 16, 2025
14.55
14.73
14.47
14.67
14.30
1,057,345
Dec 15, 2025
14.41
14.60
14.41
14.60
14.23
1,142,521
Dec 12, 2025
14.73
14.76
14.41
14.41
14.04
1,102,986
Dec 11, 2025
14.73
14.73
14.45
14.62
14.25
1,088,466
Dec 10, 2025
14.66
14.73
14.60
14.67
14.30
1,125,710
Dec 9, 2025
14.66
14.72
14.44
14.72
14.34
995,326
Dec 8, 2025
14.75
14.90
14.70
14.76
14.38
645,494
Dec 5, 2025
14.65
14.80
14.62
14.77
14.40
1,146,759
Dec 4, 2025
14.82
14.88
14.48
14.55
14.18
1,724,428
Dec 3, 2025
14.44
14.84
14.44
14.70
14.33
990,529
Dec 2, 2025
14.32
14.49
14.27
14.40
14.04
787,690
Dec 1, 2025
14.17
14.31
14.10
14.31
13.95
820,896
Nov 28, 2025
14.22
14.32
14.18
14.18
13.82
1,836,391
Nov 27, 2025
14.28
14.32
14.13
14.21
13.85
800,041
Nov 26, 2025
14.11
14.31
14.09
14.31
13.94
1,360,352
Nov 25, 2025
13.76
14.05
13.65
14.05
13.69
1,177,634
Nov 24, 2025
13.61
13.79
13.56
13.76
13.41
3,545,154
Nov 21, 2025
13.23
13.45
13.06
13.45
13.11
2,531,868
Nov 20, 2025
13.74
13.77
13.56
13.56
13.22
673,173
Nov 19, 2025
13.52
13.73
13.47
13.59
13.24
1,205,897
Nov 18, 2025
13.51
13.62
13.39
13.56
13.21
956,018
Nov 17, 2025
14.04
14.04
13.72
13.77
13.41
582,290
Nov 14, 2025
14.02
14.10
13.84
14.07
13.71
757,704
Nov 13, 2025
14.39
14.49
14.01
14.09
13.73
955,305
Nov 12, 2025
14.61
14.62
14.35
14.41
14.05
930,739
Nov 11, 2025
14.35
14.56
14.25
14.56
14.19
1,228,461
Nov 10, 2025
14.30
14.40
14.26
14.35
13.99
981,741
Nov 7, 2025
14.02
14.13
13.96
14.09
13.73
1,479,690
Nov 6, 2025
13.94
14.02
13.84
13.94
13.59
1,493,892
Nov 5, 2025
13.70
13.98
13.65
13.98
13.62
931,119
Nov 4, 2025
13.91
13.97
13.76
13.85
13.50
838,110
Nov 3, 2025
14.16
14.21
14.00
14.08
13.72
1,009,184
Oct 31, 2025
14.22
14.30
14.04
14.21
13.85
1,663,168
Oct 30, 2025
14.45
14.45
14.10
14.22
13.86
1,597,088
