Helsinki - Delayed Quote EUR

Metso Oyj (METSO.HE)

Compare
9.23
-0.03
(-0.37%)
At close: 6:29:37 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20259.289.349.189.239.231,304,531
Jan 21, 20259.219.269.159.269.26809,026
Jan 20, 20259.079.229.069.229.22988,420
Jan 17, 20259.029.169.029.069.061,719,059
Jan 16, 20258.949.048.888.928.92762,319
Jan 15, 20258.698.858.698.858.851,235,061
Jan 14, 20258.848.868.678.698.691,356,908
Jan 13, 20258.718.768.598.748.74863,024
Jan 10, 20258.858.918.698.758.751,651,426
Jan 9, 20258.808.878.738.858.85698,469
Jan 8, 20259.019.068.778.808.801,139,440
Jan 7, 20259.209.279.019.029.021,635,710
Jan 3, 20259.129.138.888.888.881,228,650
Jan 2, 20259.079.219.019.129.12825,569
Dec 30, 20249.049.078.948.988.98771,926
Dec 27, 20248.949.098.949.099.09826,058
Dec 23, 20248.968.968.828.938.931,217,692
Dec 20, 20248.828.968.768.968.962,176,892
Dec 19, 20248.949.028.888.918.911,227,155
Dec 18, 20249.029.158.969.139.131,545,636
Dec 17, 20248.859.098.849.029.021,595,390
Dec 16, 20248.949.068.808.898.891,120,268
Dec 13, 20248.929.038.868.908.901,464,203
Dec 12, 20249.209.218.938.958.951,229,746
Dec 11, 20249.019.208.999.209.201,340,133
Dec 10, 20249.069.159.059.079.071,111,508
Dec 9, 20249.059.248.999.179.172,066,585
Dec 5, 20248.638.778.638.758.751,269,842
Dec 4, 20248.568.668.518.658.651,568,681
Dec 3, 20248.408.548.398.518.51920,842
Dec 2, 20248.268.448.258.398.391,005,780
Nov 29, 20248.368.408.268.338.331,809,138
Nov 28, 20248.198.358.198.308.30863,239
Nov 27, 20248.158.218.088.168.161,219,850
Nov 26, 20248.228.358.148.168.161,350,171
Nov 25, 20248.208.318.178.318.314,122,981
Nov 22, 20248.098.187.998.108.10969,017
Nov 21, 20248.008.107.938.078.07916,266
Nov 20, 20248.148.188.008.008.00706,730
Nov 19, 20248.268.318.008.078.071,147,225
Nov 18, 20248.268.328.168.248.24755,584
Nov 15, 20248.148.358.108.278.271,224,261
Nov 14, 20248.308.358.228.258.251,143,485
Nov 13, 20248.398.428.228.268.261,321,898
Nov 12, 20248.698.738.428.438.431,292,495
Nov 11, 20248.888.968.798.808.801,011,055
Nov 8, 20249.029.068.818.818.811,415,208
Nov 7, 20248.689.148.679.099.092,092,841
Nov 6, 20248.678.898.608.638.631,216,801
Nov 5, 20248.618.688.548.658.65965,994
Nov 4, 20248.748.848.618.618.612,172,857
Nov 1, 20248.718.778.678.758.751,123,659
Oct 31, 20248.768.778.648.718.711,816,645
Oct 30, 20249.119.168.808.838.831,680,284
Oct 29, 20248.929.178.879.169.161,963,954
Oct 28, 20249.009.018.778.928.922,582,658
Oct 25, 20248.869.048.749.039.032,257,418
Oct 24, 2024 0.18 Dividend
Oct 24, 20249.329.548.838.838.832,877,680
Oct 23, 20249.449.539.399.419.231,344,987
Oct 22, 20249.469.549.359.449.261,579,471
Oct 21, 20249.449.569.279.399.211,350,915
Oct 18, 20249.189.499.189.449.261,192,148
Oct 17, 20249.189.239.109.148.96991,814
Oct 16, 20249.019.258.959.168.981,366,960
Oct 15, 20249.319.369.099.108.921,794,840
Oct 14, 20249.449.479.199.319.131,432,222
Oct 11, 20249.339.479.329.429.24894,972
Oct 10, 20249.479.519.269.329.15741,902
Oct 9, 20249.419.559.419.479.291,309,755
Oct 8, 20249.529.529.339.409.221,355,694
Oct 7, 20249.729.739.539.689.501,036,764
Oct 4, 20249.479.769.459.669.471,228,574
Oct 3, 20249.449.529.329.499.301,263,710
Oct 2, 20249.459.539.309.509.311,028,934
Oct 1, 20249.649.719.459.459.271,895,079
Sep 30, 20249.539.629.509.609.422,444,811
Sep 27, 20249.399.569.349.569.381,994,882
Sep 26, 20249.009.369.009.329.151,894,153
Sep 25, 20248.728.918.708.878.701,195,034
Sep 24, 20248.818.938.738.788.611,473,964
Sep 23, 20248.638.698.448.648.471,108,606
Sep 20, 20249.019.028.588.618.452,659,788
Sep 19, 20248.889.168.848.928.752,275,864
Sep 18, 20248.738.748.648.748.571,036,828
Sep 17, 20248.478.778.468.738.571,301,513
Sep 16, 20248.518.578.458.458.29941,020
Sep 13, 20248.458.538.408.508.341,013,446
Sep 12, 20248.478.608.418.418.251,441,347
Sep 11, 20248.308.478.278.328.161,078,332
Sep 10, 20248.428.448.258.288.121,357,093
Sep 9, 20248.438.518.418.428.26921,355
Sep 6, 20248.568.628.358.358.191,405,389
Sep 5, 20248.708.788.588.588.422,076,768
Sep 4, 20248.738.808.618.708.531,799,741
Sep 3, 20249.109.218.948.968.791,394,665
Sep 2, 20249.189.209.059.158.97763,582
Aug 30, 20249.259.289.129.189.002,046,167
Aug 29, 20249.119.309.119.229.051,144,325
Aug 28, 20249.259.299.119.118.941,167,676
Aug 27, 20249.399.399.249.259.07972,404
Aug 26, 20249.459.489.289.369.18809,317
Aug 23, 20249.409.519.379.459.271,474,908
Aug 22, 20249.319.439.279.419.231,100,704
Aug 21, 20249.329.419.319.339.15731,985
Aug 20, 20249.379.469.259.319.131,424,221
Aug 19, 20249.429.659.189.369.182,952,938
Aug 16, 20249.149.199.009.038.86926,694
Aug 15, 20248.989.168.919.108.931,261,512
Aug 14, 20248.809.148.808.948.771,670,181
Aug 13, 20248.708.748.598.718.55871,992
Aug 12, 20248.738.808.598.678.501,223,954
Aug 9, 20248.568.668.468.618.451,632,176
Aug 8, 20248.558.558.438.538.36845,555
Aug 7, 20248.538.718.538.598.431,289,896
Aug 6, 20248.588.648.428.458.281,282,846
Aug 5, 20248.398.598.258.498.332,272,288
Aug 2, 20249.009.078.678.678.502,310,906
Aug 1, 20249.359.449.189.219.031,362,506
Jul 31, 20249.489.549.389.389.201,432,967
Jul 30, 20249.249.419.239.359.171,384,452
Jul 29, 20249.199.289.199.239.052,340,260
Jul 26, 20249.009.269.009.178.991,140,296
Jul 25, 20249.019.118.869.028.852,011,636
Jul 24, 20249.019.608.939.148.973,167,491
Jul 23, 20249.759.779.639.649.451,206,713
Jul 22, 20249.669.889.669.759.561,050,934
Jul 19, 20249.919.959.619.639.451,352,444
Jul 18, 20249.9410.099.879.979.781,101,711
Jul 17, 202410.0010.019.809.949.75627,825
Jul 16, 20249.9710.029.8810.019.81555,885
Jul 15, 20249.9910.119.9610.039.84624,283
Jul 12, 20249.9010.139.8310.079.881,396,571
Jul 11, 20249.879.939.779.879.681,006,096
Jul 10, 20249.789.839.719.799.60578,240
Jul 9, 20249.899.899.669.769.57855,715
Jul 8, 20249.9610.019.889.909.71630,151
Jul 5, 202410.1510.2010.0010.009.81592,628
Jul 4, 202410.0610.1310.0210.109.91499,616
Jul 3, 202410.0010.109.9610.029.821,111,835
Jul 2, 202410.0510.059.889.939.74743,662
Jul 1, 202410.0410.1610.0010.099.901,386,777
Jun 28, 20249.939.999.839.889.701,176,819
Jun 27, 20249.959.999.879.919.72808,911
Jun 26, 202410.0910.189.919.949.75785,815
Jun 25, 202410.1910.199.9110.009.811,447,530
Jun 24, 20249.9610.349.9610.2710.07869,087
Jun 20, 202410.1910.2810.1510.2310.032,856,033
Jun 19, 202410.2810.3910.1910.2210.02779,289
Jun 18, 202410.4410.4510.2810.2810.091,531,550
Jun 17, 202410.4010.5110.2710.3610.16935,574
Jun 14, 202410.7510.7610.3210.4010.201,112,556
Jun 13, 202411.0111.0610.7210.7310.531,016,640
Jun 12, 202410.6711.0610.6711.0110.791,221,908
Jun 11, 202410.9410.9810.5110.6010.40821,932
Jun 10, 202410.8811.0110.6410.9410.741,377,782
Jun 7, 202410.8210.9110.7710.8810.671,244,834
Jun 6, 202410.8110.9910.8010.8210.62988,728
Jun 5, 202410.6510.7710.6110.7410.531,055,373
Jun 4, 202410.8110.8410.5310.5510.351,594,068
Jun 3, 202411.1911.2110.8410.8510.641,718,481
May 31, 202411.0611.1910.9611.1910.986,054,163
May 30, 202410.9811.1310.9411.0510.83948,635
May 29, 202411.3911.4111.0811.1010.891,024,898
May 28, 202411.5511.5811.3911.4511.231,263,078
May 27, 202411.4411.6411.4011.5611.34868,181
May 24, 202411.3411.4611.3311.4111.191,170,298
May 23, 202411.4411.5811.3211.4111.201,265,362
May 22, 202411.7611.9511.3911.4311.211,213,637
May 21, 202411.8111.9111.6311.7611.531,039,518
May 20, 202411.3611.9011.3511.8611.641,313,060
May 17, 202411.4411.4411.2411.3511.13838,636
May 16, 202411.4811.5211.4211.4511.23789,456
May 15, 202411.2711.6711.2211.4811.261,183,844
May 14, 202411.2811.5111.2011.2311.02845,482
May 13, 202411.3211.3811.2311.2611.04580,483
May 10, 202411.3511.4311.3011.3211.111,039,292
May 8, 202411.0711.2511.0711.1710.96831,097
May 7, 202411.0911.1610.9811.1010.88916,610
May 6, 202410.7711.0710.7611.0410.83744,191
May 3, 202410.6910.8510.6510.7410.54806,841
May 2, 202410.6510.7210.5310.6510.451,143,572
Apr 30, 202410.8110.8510.6510.6810.471,064,166
Apr 29, 202410.6610.9010.6410.8110.60976,792
Apr 26, 2024 0.18 Dividend
Apr 26, 202410.5610.6910.4910.6110.411,254,358
Apr 25, 202410.5210.7710.3910.5710.202,682,847
Apr 24, 202411.1011.1610.8810.9010.502,123,757
Apr 23, 202411.1011.1510.8611.0710.671,743,918
Apr 22, 202411.2811.3310.9011.0310.631,678,513
Apr 19, 202411.3211.3411.2311.2310.83942,950
Apr 18, 202411.3811.4411.2311.4111.00945,336
Apr 17, 202411.2211.4811.1911.3310.92877,662
Apr 16, 202411.4011.4111.1611.2310.831,647,040
Apr 15, 202411.5011.6511.4711.4711.05916,857
Apr 12, 202411.5011.6111.4311.4811.061,285,321
Apr 11, 202411.4411.6111.4111.4111.011,305,304
Apr 10, 202411.6111.7311.3611.4411.031,170,236
Apr 9, 202411.4011.6811.4011.5311.121,225,949
Apr 8, 202411.3311.5611.3111.4411.03877,985
Apr 5, 202411.4411.6311.2711.3310.922,008,603
Apr 4, 202411.1011.6411.1011.6011.181,711,983
Apr 3, 202411.0511.0910.9011.0910.691,070,220
Apr 2, 202411.0111.1910.9811.0510.651,376,993
Mar 28, 202411.0411.0510.9311.0110.61977,532
Mar 27, 202410.9011.0510.7811.0110.621,036,902
Mar 26, 202410.9711.0410.8910.9310.54994,578
Mar 25, 202411.0011.0810.9510.9710.581,672,590
Mar 22, 202410.7611.0810.7411.0710.671,522,716
Mar 21, 202410.6510.8310.5910.8010.411,217,986
Mar 20, 202410.5810.6010.3810.5510.171,428,733
Mar 19, 202410.5510.6110.4110.6010.221,122,742
Mar 18, 202410.5610.6610.5410.5810.201,042,004
Mar 15, 202410.3310.7010.3310.5610.183,106,775
Mar 14, 202410.2510.4510.2410.339.961,598,727
Mar 13, 202410.0710.2610.0410.249.881,237,943
Mar 12, 20249.9310.089.8310.089.72881,191
Mar 11, 20249.979.979.859.909.55637,036
Mar 8, 202410.0510.089.9710.029.66655,489
Mar 7, 20249.9810.109.8710.059.69912,099
Mar 6, 20249.6410.069.6210.019.651,257,790
Mar 5, 20249.889.889.599.669.321,256,792
Mar 4, 20249.949.969.799.949.581,083,235
Mar 1, 20249.9110.009.889.949.58904,212
Feb 29, 202410.0610.099.809.879.523,005,530
Feb 28, 202410.0810.119.9410.059.69561,877
Feb 27, 202410.0910.1410.0410.079.71867,698
Feb 26, 202410.0210.1510.0010.059.69962,455
Feb 23, 202410.0010.1310.0010.049.68569,339
Feb 22, 202410.2010.2810.0110.039.671,291,949
Feb 21, 202410.0410.1510.0010.139.76712,384
Feb 20, 202410.0610.149.9310.059.691,347,220
Feb 19, 202410.3010.339.9710.169.802,020,576
Feb 16, 202410.1910.6710.1310.4010.024,212,952
Feb 15, 20249.529.649.489.549.201,763,317
Feb 14, 20249.279.489.249.379.041,225,496
Feb 13, 20249.339.439.299.419.07786,901
Feb 12, 20249.369.469.309.339.001,065,382
Feb 9, 20249.409.449.309.369.02560,945
Feb 8, 20249.299.519.229.409.061,496,463
Feb 7, 20249.209.439.129.298.961,984,210
Feb 6, 20249.199.259.089.238.90958,856
Feb 5, 20249.399.409.129.128.791,439,788
Feb 2, 20249.529.569.369.379.03681,903
Feb 1, 20249.289.529.289.449.101,016,464
Jan 31, 20249.309.509.269.298.961,438,778
Jan 30, 20249.189.359.149.298.96952,304
Jan 29, 20249.179.179.039.148.811,385,784
Jan 26, 20249.279.349.189.208.871,404,667
Jan 25, 20249.349.409.239.258.921,490,571
Jan 24, 20249.569.639.229.419.071,647,697
Jan 23, 20249.349.569.349.499.151,377,874
Jan 22, 20249.149.369.149.278.931,194,625

Related Tickers

KCR.HE Konecranes Plc
59.40
+0.42%
 
CGCBV.HE Cargotec Corporation
48.00
+0.86%
 
0MET.IL Konecranes Plc
59.45
-0.21%
 
37C.BE CNH Industrial NV
12.09
+3.38%
 
PHT.F Haulotte Group SA
2.7100
+0.74%
 
8NI0.MU Nikola Corp. R
1.1180
-3.64%
 
ESCORTS.BO Escorts Kubota Limited
3,566.95
-0.27%
 
PAE.MU PACCAR Inc
106.06
-0.69%
 
FBRKF FBR Limited
0.0238
0.00%
 
HCMA.F Hitachi Construction Machinery Co., Ltd.
44.20
+1.84%