UK markets closed

Metso Oyj (METSO.HE)

Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
10.68-0.13 (-1.20%)
At close: 06:29PM EEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202410.8110.8510.6510.6810.681,064,166
29 Apr 202410.6610.9010.6410.8110.81976,792
26 Apr 202410.5610.6910.4910.6110.611,254,358
26 Apr 20240.18 Dividend
25 Apr 202410.5210.7710.3910.5710.392,682,847
24 Apr 202411.1011.1610.8810.9010.712,123,757
23 Apr 202411.1011.1510.8611.0710.881,743,918
22 Apr 202411.2811.3310.9011.0310.841,678,513
19 Apr 202411.3211.3411.2311.2311.04942,950
18 Apr 202411.3811.4411.2311.4111.22945,336
17 Apr 202411.2211.4811.1911.3311.14877,662
16 Apr 202411.4011.4111.1611.2311.041,647,040
15 Apr 202411.5011.6511.4711.4711.27916,857
12 Apr 202411.5011.6111.4311.4811.281,285,321
11 Apr 202411.4411.6111.4111.4111.221,305,304
10 Apr 202411.6111.7311.3611.4411.241,170,236
09 Apr 202411.4011.6811.4011.5311.331,225,949
08 Apr 202411.3311.5611.3111.4411.25877,985
05 Apr 202411.4411.6311.2711.3311.142,008,603
04 Apr 202411.1011.6411.1011.6011.401,711,983
03 Apr 202411.0511.0910.9011.0910.901,070,220
02 Apr 202411.0111.1910.9811.0510.861,376,993
28 Mar 202411.0411.0510.9311.0110.82977,532
27 Mar 202410.9011.0510.7811.0110.821,036,902
26 Mar 202410.9711.0410.8910.9310.74994,578
25 Mar 202411.0011.0810.9510.9710.781,672,590
22 Mar 202410.7611.0810.7411.0710.881,522,716
21 Mar 202410.6510.8310.5910.8010.621,217,986
20 Mar 202410.5810.6010.3810.5510.371,428,733
19 Mar 202410.5510.6110.4110.6010.411,122,742
18 Mar 202410.5610.6610.5410.5810.401,042,004
15 Mar 202410.3310.7010.3310.5610.383,106,775
14 Mar 202410.2510.4510.2410.3310.151,598,727
13 Mar 202410.0710.2610.0410.2410.071,237,943
12 Mar 20249.9310.089.8310.089.91881,191
11 Mar 20249.979.979.859.909.73637,036
08 Mar 202410.0510.089.9710.029.85655,489
07 Mar 20249.9810.109.8710.059.87912,099
06 Mar 20249.6410.069.6210.019.841,257,790
05 Mar 20249.889.889.599.669.501,256,792
04 Mar 20249.949.969.799.949.771,083,235
01 Mar 20249.9110.009.889.949.77904,212
29 Feb 202410.0610.099.809.879.703,005,530
28 Feb 202410.0810.119.9410.059.87561,877
27 Feb 202410.0910.1410.0410.079.90867,698
26 Feb 202410.0210.1510.0010.059.87962,455
23 Feb 202410.0010.1310.0010.049.87569,339
22 Feb 202410.2010.2810.0110.039.861,291,949
21 Feb 202410.0410.1510.0010.139.95712,384
20 Feb 202410.0610.149.9310.059.871,347,220
19 Feb 202410.3010.339.9710.169.992,020,576
16 Feb 202410.1910.6710.1310.4010.224,212,952
15 Feb 20249.529.649.489.549.381,763,317
14 Feb 20249.279.489.249.379.211,225,496
13 Feb 20249.339.439.299.419.25786,901
12 Feb 20249.369.469.309.339.171,065,382
09 Feb 20249.409.449.309.369.20560,945
08 Feb 20249.299.519.229.409.241,496,463
07 Feb 20249.209.439.129.299.131,984,210
06 Feb 20249.199.259.089.239.07958,856
05 Feb 20249.399.409.129.128.961,439,788
02 Feb 20249.529.569.369.379.21681,903
01 Feb 20249.289.529.289.449.281,016,464
31 Jan 20249.309.509.269.299.131,438,778
30 Jan 20249.189.359.149.299.13952,304
29 Jan 20249.179.179.039.148.981,385,784
26 Jan 20249.279.349.189.209.041,404,667
25 Jan 20249.349.409.239.259.101,490,571
24 Jan 20249.569.639.229.419.251,647,697
23 Jan 20249.349.569.349.499.331,377,874
22 Jan 20249.149.369.149.279.111,194,625
19 Jan 20249.219.269.059.088.931,116,851
18 Jan 20249.109.229.029.179.021,191,513
17 Jan 20249.019.108.879.068.911,447,057
16 Jan 20249.149.189.049.158.991,130,651
15 Jan 20249.239.259.189.229.06542,483
12 Jan 20249.149.309.139.239.071,171,179
11 Jan 20249.019.219.019.108.941,239,902
10 Jan 20249.009.038.938.968.811,162,238
09 Jan 20249.229.278.978.978.821,265,854
08 Jan 20249.139.249.099.219.051,011,567
05 Jan 20249.009.188.939.169.001,264,335
04 Jan 20248.899.088.899.048.891,379,141
03 Jan 20249.219.248.818.888.731,536,267
02 Jan 20249.209.319.129.199.041,104,849
29 Dec 20239.289.329.199.199.04375,153
28 Dec 20239.379.389.279.289.12873,829
27 Dec 20239.269.489.249.359.191,394,706
22 Dec 20239.179.299.109.259.101,215,845
21 Dec 20239.219.309.179.189.03872,236
20 Dec 20239.309.329.189.289.121,284,767
19 Dec 20239.109.389.069.309.151,451,738
18 Dec 20239.049.168.989.098.941,259,099
15 Dec 20239.009.178.969.088.922,248,049
14 Dec 20238.648.888.648.858.702,255,074
13 Dec 20238.538.658.418.468.322,402,726
12 Dec 20238.958.998.748.748.591,294,207
11 Dec 20239.029.028.898.958.801,124,428
08 Dec 20239.079.148.919.028.862,181,597
07 Dec 20238.949.158.929.078.921,547,872
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...