Metso Oyj (OUKPY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 02:00PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 20 |
| 30 Apr 2024 | 5.58 | 5.72 | 5.58 | 5.70 | 5.70 | 26,700 |
| 29 Apr 2024 | 5.71 | 5.82 | 5.71 | 5.71 | 5.71 | 10,900 |
| 26 Apr 2024 | 5.62 | 5.64 | 5.56 | 5.64 | 5.64 | 24,700 |
| 26 Apr 2024 | 0.096 Dividend | |||||
| 25 Apr 2024 | 5.63 | 5.68 | 5.56 | 5.58 | 5.48 | 23,100 |
| 24 Apr 2024 | 5.76 | 5.85 | 5.73 | 5.73 | 5.63 | 8,000 |
| 23 Apr 2024 | 5.93 | 5.93 | 5.85 | 5.85 | 5.75 | 3,000 |
| 22 Apr 2024 | 5.82 | 5.99 | 5.82 | 5.87 | 5.77 | 9,600 |
| 19 Apr 2024 | 5.92 | 6.05 | 5.90 | 6.05 | 5.95 | 3,500 |
| 18 Apr 2024 | 6.03 | 6.03 | 5.98 | 6.01 | 5.90 | 1,100 |
| 17 Apr 2024 | 6.01 | 6.05 | 5.96 | 6.03 | 5.93 | 3,300 |
| 16 Apr 2024 | 5.95 | 5.97 | 5.90 | 5.95 | 5.85 | 3,800 |
| 15 Apr 2024 | 6.19 | 6.23 | 6.01 | 6.18 | 6.07 | 3,300 |
| 12 Apr 2024 | 6.11 | 6.26 | 5.99 | 6.13 | 6.02 | 6,300 |
| 11 Apr 2024 | 6.13 | 6.16 | 6.08 | 6.15 | 6.04 | 2,500 |
| 10 Apr 2024 | 6.25 | 6.25 | 6.07 | 6.09 | 5.99 | 6,100 |
| 09 Apr 2024 | 6.27 | 6.27 | 6.22 | 6.24 | 6.14 | 800 |
| 08 Apr 2024 | 6.16 | 6.16 | 6.14 | 6.14 | 6.03 | 900 |
| 05 Apr 2024 | 6.16 | 6.28 | 6.10 | 6.11 | 6.00 | 12,300 |
| 04 Apr 2024 | 6.22 | 6.29 | 6.10 | 6.21 | 6.11 | 4,500 |
| 03 Apr 2024 | 5.82 | 5.98 | 5.82 | 5.98 | 5.88 | 4,100 |
| 02 Apr 2024 | 5.89 | 5.94 | 5.84 | 5.89 | 5.79 | 7,700 |
| 01 Apr 2024 | 6.03 | 6.08 | 5.89 | 5.99 | 5.88 | 2,400 |
| 28 Mar 2024 | 5.95 | 5.96 | 5.95 | 5.96 | 5.86 | 1,100 |
| 27 Mar 2024 | 5.91 | 5.91 | 5.87 | 5.87 | 5.77 | 2,500 |
| 26 Mar 2024 | 5.92 | 5.93 | 5.87 | 5.87 | 5.77 | 1,300 |
| 25 Mar 2024 | 5.91 | 5.91 | 5.86 | 5.89 | 5.78 | 3,300 |
| 22 Mar 2024 | 5.89 | 5.95 | 5.89 | 5.91 | 5.81 | 1,700 |
| 21 Mar 2024 | 5.85 | 5.88 | 5.77 | 5.86 | 5.76 | 2,200 |
| 20 Mar 2024 | 5.73 | 5.79 | 5.66 | 5.79 | 5.69 | 8,700 |
| 19 Mar 2024 | 5.74 | 5.87 | 5.66 | 5.87 | 5.77 | 1,400 |
| 18 Mar 2024 | 5.74 | 5.78 | 5.66 | 5.66 | 5.56 | 5,400 |
| 15 Mar 2024 | 5.64 | 5.74 | 5.64 | 5.74 | 5.65 | 6,400 |
| 14 Mar 2024 | 5.62 | 5.71 | 5.62 | 5.70 | 5.60 | 900 |
| 13 Mar 2024 | 5.56 | 5.67 | 5.54 | 5.60 | 5.50 | 5,500 |
| 12 Mar 2024 | 5.41 | 5.53 | 5.36 | 5.37 | 5.28 | 10,700 |
| 11 Mar 2024 | 5.45 | 5.45 | 5.33 | 5.33 | 5.24 | 15,500 |
| 08 Mar 2024 | 5.53 | 5.53 | 5.37 | 5.37 | 5.28 | 5,700 |
| 07 Mar 2024 | 5.49 | 5.51 | 5.49 | 5.51 | 5.41 | 1,700 |
| 06 Mar 2024 | 5.45 | 5.45 | 5.37 | 5.37 | 5.28 | 2,300 |
| 05 Mar 2024 | 5.24 | 5.32 | 5.16 | 5.20 | 5.11 | 3,600 |
| 04 Mar 2024 | 5.37 | 5.42 | 5.36 | 5.36 | 5.27 | 1,700 |
| 01 Mar 2024 | 5.42 | 5.47 | 5.30 | 5.39 | 5.30 | 22,800 |
| 29 Feb 2024 | 5.30 | 5.41 | 5.27 | 5.41 | 5.32 | 18,900 |
| 28 Feb 2024 | 5.40 | 5.57 | 5.40 | 5.57 | 5.47 | 1,500 |
| 27 Feb 2024 | 5.48 | 5.48 | 5.39 | 5.39 | 5.30 | 22,900 |
| 26 Feb 2024 | 5.48 | 5.51 | 5.37 | 5.41 | 5.32 | 1,700 |
| 23 Feb 2024 | 5.47 | 5.53 | 5.33 | 5.33 | 5.24 | 2,900 |
| 22 Feb 2024 | 5.42 | 5.50 | 5.34 | 5.50 | 5.41 | 3,500 |
| 21 Feb 2024 | 5.47 | 5.53 | 5.44 | 5.44 | 5.35 | 1,800 |
| 20 Feb 2024 | 5.40 | 5.45 | 5.35 | 5.43 | 5.33 | 5,100 |
| 16 Feb 2024 | 5.50 | 5.57 | 5.39 | 5.50 | 5.41 | 106,700 |
| 15 Feb 2024 | 5.11 | 5.14 | 5.08 | 5.13 | 5.04 | 100,800 |
| 14 Feb 2024 | 5.05 | 5.14 | 4.95 | 5.01 | 4.93 | 24,300 |
| 13 Feb 2024 | 5.13 | 5.17 | 4.93 | 4.94 | 4.86 | 11,900 |
| 12 Feb 2024 | 4.98 | 5.07 | 4.93 | 4.97 | 4.89 | 16,700 |
| 09 Feb 2024 | 4.98 | 5.19 | 4.98 | 5.19 | 5.10 | 11,800 |
| 08 Feb 2024 | 5.09 | 5.16 | 4.94 | 4.94 | 4.86 | 5,900 |
| 07 Feb 2024 | 4.96 | 5.15 | 4.96 | 4.99 | 4.90 | 41,400 |
| 06 Feb 2024 | 4.90 | 4.94 | 4.90 | 4.90 | 4.82 | 2,500 |
| 05 Feb 2024 | 4.88 | 4.96 | 4.83 | 4.96 | 4.87 | 9,100 |
| 02 Feb 2024 | 5.10 | 5.10 | 4.98 | 4.98 | 4.89 | 4,800 |
| 01 Feb 2024 | 5.03 | 5.16 | 4.93 | 4.93 | 4.85 | 5,900 |
| 31 Jan 2024 | 5.06 | 5.09 | 5.02 | 5.02 | 4.93 | 1,800 |
| 30 Jan 2024 | 4.98 | 5.00 | 4.94 | 4.95 | 4.86 | 11,700 |
| 29 Jan 2024 | 4.89 | 4.95 | 4.85 | 4.93 | 4.85 | 4,200 |
| 26 Jan 2024 | 4.98 | 5.04 | 4.93 | 4.95 | 4.86 | 3,800 |
| 25 Jan 2024 | 5.13 | 5.13 | 4.88 | 5.12 | 5.03 | 5,300 |
| 24 Jan 2024 | 5.17 | 5.17 | 5.06 | 5.17 | 5.08 | 9,200 |
| 23 Jan 2024 | 5.04 | 5.17 | 5.04 | 5.11 | 5.02 | 10,600 |
| 22 Jan 2024 | 5.04 | 5.06 | 4.98 | 5.02 | 4.93 | 18,800 |
| 19 Jan 2024 | 4.95 | 5.01 | 4.74 | 4.74 | 4.66 | 6,700 |
| 18 Jan 2024 | 4.97 | 5.05 | 4.77 | 4.77 | 4.69 | 11,400 |
| 17 Jan 2024 | 4.94 | 5.00 | 4.80 | 4.83 | 4.75 | 11,500 |
| 16 Jan 2024 | 4.85 | 4.99 | 4.85 | 4.95 | 4.86 | 6,000 |
| 12 Jan 2024 | 4.99 | 5.07 | 4.94 | 5.00 | 4.91 | 6,200 |
| 11 Jan 2024 | 5.01 | 5.06 | 4.82 | 4.87 | 4.78 | 21,300 |
| 10 Jan 2024 | 4.85 | 4.97 | 4.76 | 4.93 | 4.85 | 10,900 |
| 09 Jan 2024 | 4.88 | 4.88 | 4.74 | 4.87 | 4.79 | 3,500 |
| 08 Jan 2024 | 4.87 | 5.16 | 4.87 | 5.07 | 4.99 | 39,400 |
| 05 Jan 2024 | 5.00 | 5.10 | 4.78 | 5.10 | 5.01 | 22,500 |
| 04 Jan 2024 | 4.90 | 4.94 | 4.76 | 4.94 | 4.86 | 14,300 |
| 03 Jan 2024 | 4.77 | 4.91 | 4.77 | 4.91 | 4.83 | 6,300 |
| 02 Jan 2024 | 5.03 | 5.08 | 4.90 | 5.00 | 4.91 | 6,800 |
| 29 Dec 2023 | 5.14 | 5.16 | 5.01 | 5.01 | 4.92 | 2,800 |
| 28 Dec 2023 | 5.07 | 5.07 | 5.01 | 5.01 | 4.92 | 1,300 |
| 27 Dec 2023 | 5.16 | 5.21 | 4.98 | 5.18 | 5.09 | 3,100 |
| 26 Dec 2023 | 5.13 | 5.13 | 5.04 | 5.04 | 4.95 | 2,900 |
| 22 Dec 2023 | 5.05 | 5.08 | 4.96 | 5.03 | 4.94 | 4,100 |
| 21 Dec 2023 | 5.00 | 5.11 | 4.85 | 4.85 | 4.77 | 16,200 |
| 20 Dec 2023 | 4.97 | 5.09 | 4.94 | 4.97 | 4.89 | 19,900 |
| 19 Dec 2023 | 5.04 | 5.16 | 5.00 | 5.05 | 4.97 | 8,000 |
| 18 Dec 2023 | 4.88 | 4.95 | 4.78 | 4.86 | 4.78 | 5,500 |
| 15 Dec 2023 | 4.79 | 5.00 | 4.79 | 4.99 | 4.90 | 21,500 |
| 14 Dec 2023 | 4.72 | 4.82 | 4.72 | 4.78 | 4.70 | 5,900 |
| 13 Dec 2023 | 4.67 | 4.67 | 4.49 | 4.65 | 4.57 | 10,800 |
| 12 Dec 2023 | 4.73 | 4.79 | 4.67 | 4.70 | 4.62 | 10,100 |
| 11 Dec 2023 | 4.75 | 4.90 | 4.73 | 4.79 | 4.71 | 27,200 |
| 08 Dec 2023 | 4.76 | 4.84 | 4.69 | 4.70 | 4.62 | 33,500 |
| *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.