UK markets closed

Metso Oyj (0MGI.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
7.46+0.06 (+0.85%)
At close: 08:38AM BST
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 20249.8910.139.819.979.9714,680
11 Jul 20249.849.929.779.879.87170,579
10 Jul 20249.779.829.709.799.7981,123
09 Jul 20249.899.899.679.769.76216,527
08 Jul 20249.959.999.899.909.9060,700
05 Jul 202410.1410.2210.0010.1410.14123,662
04 Jul 202410.0510.1010.0210.1010.1066,510
03 Jul 20249.9910.109.9710.0210.02184,931
02 Jul 202410.0410.129.899.939.9318,787
01 Jul 202410.0310.1410.0210.0910.0955,852
28 Jun 20249.929.999.849.889.88134,599
27 Jun 20249.949.979.889.919.9177,607
26 Jun 202410.0610.189.919.949.9483,154
25 Jun 202410.1810.199.9110.0010.00487,623
24 Jun 202410.0510.3010.0510.2710.2782,967
21 Jun 2024------
20 Jun 202410.1910.2610.1510.2310.23791,968
19 Jun 202410.2910.3810.2110.2210.2249,229
18 Jun 202410.4210.4410.2810.4410.44122,229
17 Jun 202410.4010.4810.3010.3610.36600,933
14 Jun 202410.7410.6910.3210.4010.40244,350
13 Jun 202410.9811.0010.7110.7310.73191,911
12 Jun 202410.6611.0610.7011.0111.0159,179
11 Jun 202410.9510.9510.5210.6010.60542,232
10 Jun 202410.8810.9610.6410.8510.8595,561
07 Jun 202410.8410.9010.7710.8810.8876,968
06 Jun 202410.8110.9810.8010.8810.88397,870
05 Jun 202410.6310.7610.4810.7610.7648,119
04 Jun 202410.8210.8110.5510.5510.55400,139
03 Jun 202411.1411.2110.8410.8510.85266,430
31 May 202411.0711.1910.9711.1911.191,382,181
30 May 202410.9811.0710.9411.0511.0595,158
29 May 202411.4011.4111.0911.1011.10198,465
28 May 202411.5211.5611.4011.4511.4590,168
24 May 202411.3711.4511.2611.3411.34251,392
23 May 202411.4411.5711.3511.4111.41103,362
22 May 202411.7711.9011.4011.4011.4035,080
21 May 202411.8211.9411.6611.7611.76120,971
20 May 202411.3711.9011.3911.8611.8632,714
17 May 202411.4311.4411.2511.3111.311,439,547
16 May 202411.5011.5111.4211.4511.4568,238
15 May 202411.2511.6611.2311.5511.5524,389
14 May 202411.2911.3411.2111.2611.2628,589
13 May 202411.3411.3511.2411.2811.281,519,111
10 May 202411.3511.4111.3111.3811.3839,663
09 May 2024------
08 May 202411.0811.2411.1011.1711.17137,314
07 May 202411.0711.1511.0011.1511.1521,034
03 May 202410.6910.8610.6610.8010.8028,456
02 May 202410.6510.7410.5410.6510.6534,324
01 May 202410.6810.6810.6810.6810.6844,908
30 Apr 202410.8210.8210.6610.6810.6874,641
29 Apr 202410.6710.9010.6410.8210.8257,167
26 Apr 202410.5810.6910.5210.6110.61136,995
26 Apr 20240.18 Dividend
25 Apr 202410.5510.7610.4010.6610.483,519,677
24 Apr 202411.0911.1010.8910.9710.79411,533
23 Apr 202411.0711.1510.8811.1210.93401,059
22 Apr 202411.3111.2810.8911.0310.85530,994
19 Apr 202411.3411.3211.2311.2311.05131,668
18 Apr 202411.3911.4511.2311.3211.1384,667
17 Apr 202411.2211.4711.1611.3811.1956,044
16 Apr 202411.4111.3511.1811.2411.05124,475
15 Apr 202411.5011.6511.4411.6211.42140,220
12 Apr 202411.5111.6511.3711.4811.28278,180
11 Apr 202411.4311.6011.3811.5711.38232,162
10 Apr 202411.6311.7311.3811.5511.35469,337
09 Apr 202411.4211.6711.4011.5711.37588,845
08 Apr 202411.3311.5611.2611.4811.29329,416
05 Apr 202411.4711.6111.3011.5611.371,033,212
04 Apr 202411.0911.6411.1611.6011.40357,136
03 Apr 202411.0511.0910.8910.9310.75453,752
02 Apr 202410.9911.1711.0211.0210.83331,760
28 Mar 202411.0311.0310.9411.0010.82426,373
27 Mar 202410.9011.0310.8411.0110.82819,728
26 Mar 202410.9411.0210.9010.9310.75290,178
25 Mar 202410.9811.0910.9510.9810.79103,423
22 Mar 202410.7611.0910.7510.8910.71218,870
21 Mar 202410.6610.8210.6310.8010.62256,301
20 Mar 202410.5710.5810.4110.5410.36126,255
19 Mar 202410.5610.6110.4210.6010.42109,862
18 Mar 202410.5710.6610.5510.5810.40157,514
15 Mar 202410.3410.6910.3910.5310.35117,178
14 Mar 202410.2610.4410.2610.3310.16274,566
13 Mar 202410.0610.2610.0410.169.99427,631
12 Mar 20249.9310.089.8510.089.91525,411
11 Mar 20249.9810.099.859.939.7657,039
08 Mar 202410.0510.079.9710.039.87123,424
07 Mar 20249.9610.099.8810.059.88118,802
06 Mar 20249.6210.059.6110.019.84210,924
05 Mar 20249.909.849.609.819.64224,151
04 Mar 20249.949.959.799.949.77185,857
01 Mar 20249.9110.009.899.939.76280,157
29 Feb 202410.0510.069.819.879.70456,486
28 Feb 202410.0810.109.9510.059.88115,161
27 Feb 202410.0610.1410.0410.079.90256,629
26 Feb 202410.0110.149.9810.079.90199,421
23 Feb 202410.0210.1210.0210.049.87155,146
22 Feb 202410.2010.2510.0310.2010.03171,858
21 Feb 202410.0210.1510.0410.139.951,429,065
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...