Metso Oyj (0MGI.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 08:38AM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 11.09 | 11.10 | 10.89 | 10.97 | 10.97 | 411,533 |
| 23 Apr 2024 | 11.07 | 11.15 | 10.88 | 11.12 | 11.12 | 401,059 |
| 22 Apr 2024 | 11.31 | 11.28 | 10.89 | 11.03 | 11.03 | 530,994 |
| 19 Apr 2024 | 11.34 | 11.32 | 11.23 | 11.23 | 11.23 | 131,668 |
| 18 Apr 2024 | 11.39 | 11.45 | 11.23 | 11.32 | 11.32 | 84,667 |
| 17 Apr 2024 | 11.22 | 11.47 | 11.16 | 11.38 | 11.38 | 56,044 |
| 16 Apr 2024 | 11.41 | 11.35 | 11.18 | 11.24 | 11.24 | 124,475 |
| 15 Apr 2024 | 11.50 | 11.65 | 11.44 | 11.62 | 11.62 | 140,220 |
| 12 Apr 2024 | 11.51 | 11.65 | 11.37 | 11.48 | 11.48 | 278,180 |
| 11 Apr 2024 | 11.43 | 11.60 | 11.38 | 11.57 | 11.57 | 232,162 |
| 10 Apr 2024 | 11.63 | 11.73 | 11.38 | 11.55 | 11.55 | 469,337 |
| 09 Apr 2024 | 11.42 | 11.67 | 11.40 | 11.57 | 11.57 | 588,845 |
| 08 Apr 2024 | 11.33 | 11.56 | 11.26 | 11.48 | 11.48 | 329,416 |
| 05 Apr 2024 | 11.47 | 11.61 | 11.30 | 11.56 | 11.56 | 1,033,212 |
| 04 Apr 2024 | 11.09 | 11.64 | 11.16 | 11.60 | 11.60 | 357,136 |
| 03 Apr 2024 | 11.05 | 11.09 | 10.89 | 10.93 | 10.93 | 453,752 |
| 02 Apr 2024 | 10.99 | 11.17 | 11.02 | 11.02 | 11.02 | 331,760 |
| 28 Mar 2024 | 11.03 | 11.03 | 10.94 | 11.00 | 11.00 | 426,373 |
| 27 Mar 2024 | 10.90 | 11.03 | 10.84 | 11.01 | 11.01 | 819,728 |
| 26 Mar 2024 | 10.94 | 11.02 | 10.90 | 10.93 | 10.93 | 290,178 |
| 25 Mar 2024 | 10.98 | 11.09 | 10.95 | 10.98 | 10.98 | 103,423 |
| 22 Mar 2024 | 10.76 | 11.09 | 10.75 | 10.89 | 10.89 | 218,870 |
| 21 Mar 2024 | 10.66 | 10.82 | 10.63 | 10.80 | 10.80 | 256,301 |
| 20 Mar 2024 | 10.57 | 10.58 | 10.41 | 10.54 | 10.54 | 126,255 |
| 19 Mar 2024 | 10.56 | 10.61 | 10.42 | 10.60 | 10.60 | 109,862 |
| 18 Mar 2024 | 10.57 | 10.66 | 10.55 | 10.58 | 10.58 | 157,514 |
| 15 Mar 2024 | 10.34 | 10.69 | 10.39 | 10.53 | 10.53 | 117,178 |
| 14 Mar 2024 | 10.26 | 10.44 | 10.26 | 10.33 | 10.33 | 274,566 |
| 13 Mar 2024 | 10.06 | 10.26 | 10.04 | 10.16 | 10.16 | 427,631 |
| 12 Mar 2024 | 9.93 | 10.08 | 9.85 | 10.08 | 10.08 | 525,411 |
| 11 Mar 2024 | 9.98 | 10.09 | 9.85 | 9.93 | 9.93 | 57,039 |
| 08 Mar 2024 | 10.05 | 10.07 | 9.97 | 10.03 | 10.03 | 123,424 |
| 07 Mar 2024 | 9.96 | 10.09 | 9.88 | 10.05 | 10.05 | 118,802 |
| 06 Mar 2024 | 9.62 | 10.05 | 9.61 | 10.01 | 10.01 | 210,924 |
| 05 Mar 2024 | 9.90 | 9.84 | 9.60 | 9.81 | 9.81 | 224,151 |
| 04 Mar 2024 | 9.94 | 9.95 | 9.79 | 9.94 | 9.94 | 185,857 |
| 01 Mar 2024 | 9.91 | 10.00 | 9.89 | 9.93 | 9.93 | 280,157 |
| 29 Feb 2024 | 10.05 | 10.06 | 9.81 | 9.87 | 9.87 | 456,486 |
| 28 Feb 2024 | 10.08 | 10.10 | 9.95 | 10.05 | 10.05 | 115,161 |
| 27 Feb 2024 | 10.06 | 10.14 | 10.04 | 10.07 | 10.07 | 256,629 |
| 26 Feb 2024 | 10.01 | 10.14 | 9.98 | 10.07 | 10.07 | 199,421 |
| 23 Feb 2024 | 10.02 | 10.12 | 10.02 | 10.04 | 10.04 | 155,146 |
| 22 Feb 2024 | 10.20 | 10.25 | 10.03 | 10.20 | 10.20 | 171,858 |
| 21 Feb 2024 | 10.02 | 10.15 | 10.04 | 10.13 | 10.13 | 1,429,065 |
| 20 Feb 2024 | 10.08 | 10.05 | 9.94 | 10.05 | 10.05 | 241,134 |
| 19 Feb 2024 | 10.25 | 10.28 | 10.01 | 10.16 | 10.16 | 425,641 |
| 16 Feb 2024 | 10.22 | 10.64 | 10.14 | 10.40 | 10.40 | 766,100 |
| 15 Feb 2024 | 9.52 | 9.62 | 9.48 | 9.57 | 9.57 | 598,984 |
| 14 Feb 2024 | 9.31 | 9.45 | 9.26 | 9.34 | 9.34 | 265,664 |
| 13 Feb 2024 | 9.33 | 9.43 | 9.29 | 9.40 | 9.40 | 209,114 |
| 12 Feb 2024 | 9.35 | 9.45 | 9.30 | 9.33 | 9.33 | 865,083 |
| 09 Feb 2024 | 9.39 | 9.43 | 9.30 | 9.39 | 9.39 | 260,002 |
| 08 Feb 2024 | 9.29 | 9.52 | 9.23 | 9.40 | 9.40 | 345,771 |
| 07 Feb 2024 | 9.19 | 9.40 | 9.17 | 9.31 | 9.31 | 564,561 |
| 06 Feb 2024 | 9.18 | 9.25 | 9.08 | 9.15 | 9.15 | 374,471 |
| 05 Feb 2024 | 9.39 | 9.39 | 9.12 | 9.36 | 9.36 | 371,689 |
| 02 Feb 2024 | 9.54 | 9.55 | 9.36 | 9.37 | 9.37 | 543,458 |
| 01 Feb 2024 | 9.28 | 9.51 | 9.33 | 9.40 | 9.40 | 96,486 |
| 31 Jan 2024 | 9.30 | 9.49 | 9.27 | 9.35 | 9.35 | 96,093 |
| 30 Jan 2024 | 9.17 | 9.34 | 9.16 | 9.29 | 9.29 | 117,827 |
| 29 Jan 2024 | 9.18 | 9.17 | 9.04 | 9.16 | 9.16 | 993,307 |
| 26 Jan 2024 | 9.27 | 9.34 | 9.18 | 9.31 | 9.31 | 934,161 |
| 25 Jan 2024 | 9.33 | 9.39 | 9.23 | 9.25 | 9.25 | 1,242,412 |
| 24 Jan 2024 | 9.58 | 9.52 | 9.23 | 9.41 | 9.41 | 136,906 |
| 23 Jan 2024 | 9.34 | 9.55 | 9.34 | 9.48 | 9.48 | 1,151,727 |
| 22 Jan 2024 | 9.14 | 9.36 | 9.13 | 9.28 | 9.28 | 1,216,135 |
| 19 Jan 2024 | 9.22 | 9.25 | 9.05 | 9.08 | 9.08 | 119,805 |
| 18 Jan 2024 | 9.11 | 9.21 | 9.03 | 9.17 | 9.17 | 60,471 |
| 17 Jan 2024 | 9.01 | 9.09 | 8.88 | 8.91 | 8.91 | 161,703 |
| 16 Jan 2024 | 9.13 | 9.17 | 9.05 | 9.15 | 9.15 | 490,225 |
| 15 Jan 2024 | 9.25 | 9.29 | 9.18 | 9.22 | 9.22 | 99,708 |
| 12 Jan 2024 | 9.15 | 9.29 | 9.14 | 9.22 | 9.22 | 117,536 |
| 11 Jan 2024 | 9.02 | 9.20 | 9.03 | 9.14 | 9.14 | 123,389 |
| 10 Jan 2024 | 9.01 | 9.02 | 8.94 | 8.96 | 8.96 | 351,448 |
| 09 Jan 2024 | 9.23 | 9.28 | 8.97 | 9.19 | 9.19 | 316,508 |
| 08 Jan 2024 | 9.11 | 9.24 | 9.09 | 9.15 | 9.15 | 491,436 |
| 05 Jan 2024 | 8.99 | 9.17 | 8.93 | 9.17 | 9.17 | 365,017 |
| 04 Jan 2024 | 8.89 | 9.08 | 8.89 | 8.98 | 8.98 | 426,760 |
| 03 Jan 2024 | 9.21 | 9.21 | 8.81 | 8.88 | 8.88 | 240,190 |
| 02 Jan 2024 | 9.22 | 9.31 | 9.13 | 9.20 | 9.20 | 272,398 |
| 29 Dec 2023 | 9.28 | 9.32 | 9.17 | 9.20 | 9.20 | 203,668 |
| 28 Dec 2023 | 9.35 | 9.37 | 9.27 | 9.30 | 9.30 | 316,933 |
| 27 Dec 2023 | 9.27 | 9.48 | 9.26 | 9.35 | 9.35 | 155,215 |
| 22 Dec 2023 | 9.17 | 9.28 | 9.11 | 9.21 | 9.21 | 135,961 |
| 21 Dec 2023 | 9.22 | 9.29 | 9.17 | 9.20 | 9.20 | 325,332 |
| 20 Dec 2023 | 9.30 | 9.31 | 9.18 | 9.28 | 9.28 | 292,349 |
| 19 Dec 2023 | 9.10 | 9.38 | 9.10 | 9.31 | 9.31 | 974,941 |
| 18 Dec 2023 | 9.03 | 9.16 | 9.03 | 9.09 | 9.09 | 138,850 |
| 15 Dec 2023 | 8.96 | 9.17 | 8.92 | 9.08 | 9.08 | 555,369 |
| 14 Dec 2023 | 8.63 | 8.89 | 8.63 | 8.82 | 8.82 | 526,160 |
| 13 Dec 2023 | 8.55 | 8.64 | 8.42 | 8.51 | 8.51 | 161,863 |
| 12 Dec 2023 | 8.94 | 8.98 | 8.74 | 8.83 | 8.83 | 310,680 |
| 11 Dec 2023 | 9.02 | 9.02 | 8.89 | 9.00 | 9.00 | 320,009 |
| 08 Dec 2023 | 9.06 | 9.11 | 8.92 | 9.03 | 9.03 | 705,681 |
| 07 Dec 2023 | 8.95 | 9.14 | 8.93 | 8.96 | 8.96 | 123,468 |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | 9.04 | 9.08 | 8.97 | 9.00 | 9.00 | 373,273 |
| 04 Dec 2023 | 9.17 | 9.20 | 9.09 | 9.14 | 9.14 | 147,720 |
| 01 Dec 2023 | 9.08 | 9.17 | 9.02 | 9.16 | 9.16 | 146,591 |
| 30 Nov 2023 | 9.17 | 9.12 | 8.99 | 9.03 | 9.03 | 268,641 |
| *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.