UK markets closed

Metso Oyj (0MGI.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
10.80+0.15 (+1.46%)
At close: 04:17PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202410.6910.8610.6610.8010.8028,456
02 May 202410.6510.7410.5410.6410.6434,242
01 May 202410.6810.6810.6810.6810.6844,908
30 Apr 202410.8210.8210.6610.6810.6874,641
29 Apr 202410.6710.9010.6410.7910.7957,167
26 Apr 202410.5810.6910.5210.6010.60136,994
26 Apr 20240.18 Dividend
25 Apr 202410.5510.7610.4010.6010.423,519,676
24 Apr 202411.0911.1010.8910.9310.75411,532
23 Apr 202411.0711.1510.8811.0510.86401,058
22 Apr 202411.3111.2810.8911.0510.86530,993
19 Apr 202411.3411.3211.2311.3411.15131,668
18 Apr 202411.3911.4511.2311.3611.1784,666
17 Apr 202411.2211.4711.1611.3611.1656,043
16 Apr 202411.4111.3511.1811.2111.02124,475
15 Apr 202411.5011.6511.4411.5211.33140,220
12 Apr 202411.5111.6511.3711.5311.33278,179
11 Apr 202411.4311.6011.3811.4911.29232,162
10 Apr 202411.6311.7311.3811.4211.22469,336
09 Apr 202411.4211.6711.4011.5311.33588,845
08 Apr 202411.3311.5611.2611.4811.28329,416
05 Apr 202411.4711.6111.3011.3911.191,033,212
04 Apr 202411.0911.6411.1611.5311.34357,135
03 Apr 202411.0511.0910.8911.0610.87453,752
02 Apr 202410.9911.1711.0211.1010.91331,760
28 Mar 202411.0311.0310.9411.0110.82426,373
27 Mar 202410.9011.0310.8411.0210.83819,727
26 Mar 202410.9411.0210.9011.0010.81290,177
25 Mar 202410.9811.0910.9510.9810.79103,422
22 Mar 202410.7611.0910.7510.9810.80218,869
21 Mar 202410.6610.8210.6310.8210.64256,300
20 Mar 202410.5710.5810.4110.5410.36126,255
19 Mar 202410.5610.6110.4210.5410.36109,862
18 Mar 202410.5710.6610.5510.5910.41157,513
15 Mar 202410.3410.6910.3910.5610.39305,529
14 Mar 202410.2610.4410.2610.3810.20274,565
13 Mar 202410.0610.2610.0410.2010.02427,631
12 Mar 20249.9310.089.8510.029.85669,854
11 Mar 20249.9810.099.859.859.6957,038
08 Mar 202410.0510.079.9710.049.87164,948
07 Mar 20249.9610.099.8810.079.90118,801
06 Mar 20249.6210.059.6110.059.88210,924
05 Mar 20249.909.849.609.649.47224,150
04 Mar 20249.949.959.799.849.68185,856
01 Mar 20249.9110.009.899.939.76280,157
29 Feb 202410.0510.069.819.869.69456,486
28 Feb 202410.0810.109.959.959.78115,161
27 Feb 202410.0610.1410.0410.089.91256,629
26 Feb 202410.0110.149.9810.099.92199,421
23 Feb 202410.0210.1210.0210.069.89155,146
22 Feb 202410.2010.2510.0310.029.85171,858
21 Feb 202410.0210.1510.0410.159.981,429,065
20 Feb 202410.0810.059.9410.029.85241,134
19 Feb 202410.2510.2810.0110.1810.00425,640
16 Feb 202410.2210.6410.1410.3610.18766,099
15 Feb 20249.529.629.489.569.40598,984
14 Feb 20249.319.459.269.449.28265,664
13 Feb 20249.339.439.299.349.18209,114
12 Feb 20249.359.459.309.399.23865,082
09 Feb 20249.399.439.309.399.23260,002
08 Feb 20249.299.529.239.489.32345,771
07 Feb 20249.199.409.179.319.15764,706
06 Feb 20249.189.259.089.239.07374,470
05 Feb 20249.399.399.129.199.04371,689
02 Feb 20249.549.559.369.459.29588,352
01 Feb 20249.289.519.339.419.25371,596
31 Jan 20249.309.499.279.299.1496,092
30 Jan 20249.179.349.169.289.13117,827
29 Jan 20249.189.179.049.158.99993,307
26 Jan 20249.279.349.189.239.08934,161
25 Jan 20249.339.399.239.299.131,242,412
24 Jan 20249.589.529.239.409.24136,905
23 Jan 20249.349.559.349.529.361,151,726
22 Jan 20249.149.369.139.319.151,216,135
19 Jan 20249.229.259.059.138.98119,804
18 Jan 20249.119.219.039.209.0560,471
17 Jan 20249.019.098.889.048.89161,703
16 Jan 20249.139.179.059.128.97490,224
15 Jan 20249.249.299.189.259.0999,707
12 Jan 20249.159.299.149.299.14117,535
11 Jan 20249.029.209.039.179.02123,389
10 Jan 20249.019.028.948.998.83351,448
09 Jan 20249.239.288.979.058.90316,508
08 Jan 20249.119.249.099.229.07491,436
05 Jan 20248.999.178.939.098.93365,017
04 Jan 20248.899.088.899.028.86426,760
03 Jan 20249.219.218.818.928.77240,190
02 Jan 20249.229.319.139.229.07272,398
29 Dec 20239.289.329.179.309.15203,667
28 Dec 20239.359.379.279.369.20316,933
27 Dec 20239.279.489.269.399.23158,184
22 Dec 20239.179.289.119.169.01135,960
21 Dec 20239.229.299.179.259.09325,332
20 Dec 20239.309.319.189.309.14292,348
19 Dec 20239.109.389.109.369.20974,941
18 Dec 20239.039.169.039.108.95138,850
15 Dec 20238.969.178.929.088.92555,368
14 Dec 20238.638.898.638.848.69526,160
13 Dec 20238.558.648.428.508.36262,385
12 Dec 20238.948.988.748.858.70310,679
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...