Metso Oyj

METSO
🏛️ uk →
11.55
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 9.39 9.44 9.34 9.42 0.1M
2021-12-29 9.46 9.49 9.38 9.42 0.0M
2021-12-23 9.18 9.43 9.18 9.43 0.2M
2021-12-22 9.01 9.14 8.91 9.13 0.1M
2021-12-21 8.93 9.04 8.91 9.03 0.1M
2021-12-20 8.75 8.86 8.65 8.82 0.4M
2021-12-17 9.01 9.04 8.88 9.00 0.3M
2021-12-16 9.13 9.22 9.07 9.14 0.2M
2021-12-15 8.82 8.92 8.82 8.83 0.1M
2021-12-14 9.11 9.11 8.83 8.84 0.1M
2021-12-13 9.24 9.24 9.09 9.09 0.1M
2021-12-10 9.22 9.23 9.13 9.20 0.1M
2021-12-09 9.37 9.37 9.19 9.26 0.1M
2021-12-08 9.35 9.42 9.25 9.30 0.1M
2021-12-07 9.31 9.49 9.31 9.34 0.1M
2021-12-03 9.23 9.23 8.98 9.01 0.1M
2021-12-02 9.01 9.15 9.01 9.10 0.1M
2021-12-01 9.13 9.19 9.11 9.12 0.1M
2021-11-30 8.88 9.06 8.85 8.97 0.1M
2021-11-29 9.16 9.16 9.01 9.02 0.1M
2021-11-26 9.12 9.13 8.97 9.05 0.2M
2021-11-25 9.37 9.54 9.37 9.52 0.2M
2021-11-24 9.49 9.58 9.39 9.43 0.3M
2021-11-23 9.42 9.52 9.42 9.48 0.4M
2021-11-22 9.51 9.67 9.32 9.62 0.1M
2021-11-19 9.62 9.62 9.42 9.49 0.2M
2021-11-18 9.65 9.67 9.52 9.53 0.1M
2021-11-17 9.60 9.64 9.48 9.59 0.1M
2021-11-16 9.47 9.61 9.45 9.56 0.2M
2021-11-15 9.31 9.47 9.31 9.38 0.2M
2021-11-12 9.23 9.33 9.18 9.31 0.1M
2021-11-11 9.31 9.33 9.13 9.19 0.1M
2021-11-10 9.30 9.30 9.18 9.23 0.1M
2021-11-09 9.47 9.51 9.33 9.34 0.2M
2021-11-08 9.54 9.56 9.48 9.51 0.0M
2021-11-05 9.59 9.68 9.53 9.55 0.2M
2021-11-04 9.33 9.61 9.23 9.61 0.6M
2021-11-03 9.20 9.33 9.20 9.24 0.3M
2021-11-02 8.79 9.26 8.54 9.09 0.7M
2021-11-01 8.73 8.74 8.68 8.72 0.0M
2021-10-29 8.56 8.66 8.53 8.66 0.1M
2021-10-28 8.58 8.63 8.55 8.56 0.0M
2021-10-27 8.57 8.71 8.54 8.67 0.7M
2021-10-26 8.42 8.60 8.38 8.59 0.1M
2021-10-25 8.43 8.46 8.36 8.41 2.2M
2021-10-22 8.45 8.63 8.45 8.52 0.1M
2021-10-21 8.44 8.55 8.39 8.47 0.4M
2021-10-20 8.37 8.51 8.35 8.51 0.4M
2021-10-19 8.33 8.46 8.33 8.36 0.1M
2021-10-18 8.31 8.52 8.28 8.30 0.6M
2021-10-15 8.34 8.36 8.31 8.35 0.1M
2021-10-14 8.17 8.33 8.16 8.24 0.1M
2021-10-13 8.15 8.17 8.03 8.10 0.0M
2021-10-12 7.89 8.16 7.85 8.16 0.8M
2021-10-11 7.93 7.94 7.87 7.92 0.1M
2021-10-08 8.02 8.14 7.90 8.03 0.4M
2021-10-07 7.65 7.84 7.65 7.84 0.2M
2021-10-06 7.64 7.70 7.56 7.61 0.8M
2021-10-05 7.74 7.79 7.67 7.75 0.5M
2021-10-04 7.72 7.86 7.69 7.75 0.5M
2021-10-01 7.71 7.87 7.68 7.70 0.3M
2021-09-30 7.87 7.96 7.84 7.89 0.3M
2021-09-29 7.86 7.88 7.70 7.80 0.2M
2021-09-28 8.06 8.09 7.87 7.87 0.2M
2021-09-27 8.20 8.29 8.12 8.19 0.1M
2021-09-24 8.00 8.14 8.00 8.12 0.2M
2021-09-23 8.31 8.38 8.13 8.19 0.6M
2021-09-22 8.15 8.26 8.14 8.26 0.4M
2021-09-21 8.13 8.13 8.00 8.03 0.2M
2021-09-20 8.10 8.10 7.97 7.99 0.3M
2021-09-17 9.00 9.00 8.48 8.53 0.6M
2021-09-16 9.00 9.07 8.90 8.90 0.3M
2021-09-15 8.96 8.96 8.83 8.92 0.5M
2021-09-14 8.83 8.99 8.83 8.98 1.3M
2021-09-13 8.95 8.95 8.85 8.85 0.1M
2021-09-10 8.90 9.00 8.89 8.91 0.1M
2021-09-09 8.91 8.91 8.80 8.86 0.1M
2021-09-08 9.08 9.08 8.91 8.92 0.1M
2021-09-07 9.29 9.30 9.17 9.25 0.1M
2021-09-06 9.34 9.39 9.30 9.33 0.3M
2021-09-03 9.32 9.32 9.21 9.28 0.2M
2021-09-02 9.10 9.27 9.10 9.23 0.2M
2021-09-01 9.15 9.24 9.10 9.14 0.1M
2021-08-31 9.17 9.17 9.03 9.03 0.2M
2021-08-27 9.02 9.05 8.96 9.02 0.3M
2021-08-26 8.99 9.08 8.96 9.08 0.2M
2021-08-25 8.88 9.11 8.88 9.06 0.3M
2021-08-24 8.85 8.95 8.84 8.88 0.2M
2021-08-23 8.79 8.82 8.69 8.76 0.2M
2021-08-20 8.76 8.76 8.53 8.57 0.5M
2021-08-19 9.12 9.12 8.80 8.83 0.2M
2021-08-18 9.17 9.24 9.16 9.16 0.1M
2021-08-17 9.23 9.23 9.14 9.15 0.0M
2021-08-16 9.32 9.32 9.23 9.30 0.2M
2021-08-13 9.49 9.62 9.44 9.48 0.2M
2021-08-12 9.26 9.44 9.26 9.37 0.5M
2021-08-11 9.20 9.21 9.11 9.19 1.3M
2021-08-10 9.20 9.21 9.18 9.18 0.0M
2021-08-09 9.14 9.20 9.08 9.16 1.4M
2021-08-06 9.28 9.31 9.24 9.25 0.2M
2021-08-05 9.40 9.50 9.27 9.31 0.6M
2021-08-04 9.59 9.73 9.34 9.52 1.2M
2021-08-03 9.70 9.70 9.56 9.66 0.2M
2021-08-02 9.68 9.87 9.68 9.77 0.2M
2021-07-30 9.58 9.67 9.57 9.66 0.3M
2021-07-29 9.83 9.86 9.76 9.77 0.3M
2021-07-28 9.70 9.70 9.65 9.65 0.1M
2021-07-27 9.76 9.78 9.63 9.75 0.2M
2021-07-26 9.69 9.78 9.69 9.74 0.2M
2021-07-23 9.72 9.75 9.59 9.71 0.1M
2021-07-22 9.74 9.82 9.58 9.58 0.3M
2021-07-21 9.34 9.64 9.34 9.63 0.9M
2021-07-20 9.19 9.25 9.05 9.25 0.4M
2021-07-19 9.31 9.34 9.08 9.13 0.3M
2021-07-16 9.72 9.82 9.43 9.44 0.1M
2021-07-15 9.92 9.92 9.75 9.75 0.2M
2021-07-14 9.88 9.99 9.84 9.90 0.3M
2021-07-13 9.90 9.98 9.89 9.89 0.3M
2021-07-12 9.86 9.86 9.75 9.83 0.1M
2021-07-09 9.74 9.82 9.67 9.81 0.4M
2021-07-08 9.82 9.82 9.56 9.59 0.3M
2021-07-07 9.95 10.04 9.87 9.93 0.4M
2021-07-06 10.00 10.15 9.82 9.90 0.3M
2021-07-05 10.03 10.03 10.01 10.01 0.1M
2021-07-02 9.86 9.90 9.79 9.79 0.2M
2021-07-01 9.91 9.97 9.81 9.86 0.2M
2021-06-30 9.71 9.80 9.60 9.73 0.2M
2021-06-29 9.72 9.87 9.67 9.83 0.5M
2021-06-28 9.64 9.73 9.63 9.66 0.3M
2021-06-24 9.62 9.79 9.61 9.64 0.0M
2021-06-23 9.52 9.59 9.48 9.53 0.1M
2021-06-22 9.23 9.50 9.21 9.47 0.6M
2021-06-21 9.20 9.38 9.20 9.38 0.5M
2021-06-18 9.49 9.54 9.24 9.32 1.3M
2021-06-17 9.75 9.88 9.53 9.55 0.5M
2021-06-16 9.99 9.99 9.86 9.88 0.1M
2021-06-15 10.05 10.15 9.94 9.99 0.2M
2021-06-14 10.20 10.21 10.00 10.00 0.4M
2021-06-11 10.02 10.24 9.94 10.15 0.1M
2021-06-10 9.93 10.01 9.90 10.01 0.1M
2021-06-09 10.09 10.09 9.93 10.01 0.1M
2021-06-08 10.00 10.05 9.97 10.05 0.3M
2021-06-07 9.98 10.10 9.96 10.05 0.5M
2021-06-04 9.92 10.00 9.89 9.93 1.3M
2021-06-03 10.00 10.00 9.91 9.98 0.0M
2021-06-02 9.86 10.04 9.86 10.04 0.0M
2021-06-01 9.94 10.03 9.93 10.00 0.0M
2021-05-28 9.78 9.88 9.62 9.76 0.1M
2021-05-27 9.52 9.83 9.52 9.81 0.2M
2021-05-26 9.40 9.45 9.35 9.38 0.2M
2021-05-25 9.44 9.48 9.39 9.41 0.2M
2021-05-24 9.36 9.44 9.36 9.44 0.1M
2021-05-21 9.27 9.42 9.27 9.38 0.3M
2021-05-20 9.29 9.37 9.15 9.26 0.2M
2021-05-19 9.45 9.49 9.14 9.22 0.5M
2021-05-18 9.60 9.79 9.60 9.63 0.1M
2021-05-17 9.34 9.45 9.33 9.41 0.3M
2021-05-14 9.21 9.41 9.16 9.32 0.4M
2021-05-12 9.65 9.65 9.37 9.45 0.1M
2021-05-11 9.42 9.51 9.31 9.45 0.1M
2021-05-10 9.64 9.67 9.58 9.63 0.1M
2021-05-07 9.42 9.61 9.42 9.55 0.1M
2021-05-06 9.38 9.47 9.22 9.36 1.0M
2021-05-05 9.19 9.49 9.16 9.40 0.2M
2021-05-04 9.37 9.40 9.13 9.13 3.0M
2021-04-30 9.55 9.67 9.35 9.35 0.6M
2021-04-29 9.79 9.85 9.57 9.58 0.2M
2021-04-28 10.18 10.30 10.18 10.21 2.4M
2021-04-27 10.26 10.29 10.14 10.19 0.1M
2021-04-26 10.21 10.43 10.21 10.22 0.4M
2021-04-23 9.50 10.01 9.50 9.93 0.2M
2021-04-22 9.40 9.52 9.38 9.49 0.1M
2021-04-21 9.19 9.32 9.13 9.22 0.1M
2021-04-20 9.53 9.54 9.27 9.31 0.9M
2021-04-19 9.69 9.69 9.53 9.62 0.0M
2021-04-16 9.45 9.74 9.43 9.74 0.1M
2021-04-15 9.49 9.51 9.31 9.33 0.4M
2021-04-14 9.49 9.56 9.43 9.47 0.0M
2021-04-13 9.62 9.68 9.52 9.58 0.1M
2021-04-12 9.69 9.69 9.51 9.54 0.0M
2021-04-09 9.67 9.73 9.65 9.73 0.0M
2021-04-08 9.63 9.91 9.63 9.73 1.1M
2021-04-07 9.58 9.58 9.44 9.54 0.0M
2021-04-06 9.61 9.67 9.53 9.64 0.1M
2021-04-01 9.64 9.66 9.59 9.59 0.1M
2021-03-31 9.45 9.51 9.45 9.51 0.0M
2021-03-30 9.55 9.55 9.35 9.43 0.1M
2021-03-29 9.23 9.45 9.23 9.41 0.1M
2021-03-26 9.15 9.36 9.15 9.32 0.1M
2021-03-25 9.02 9.10 8.97 9.03 0.0M
2021-03-24 9.06 9.08 8.98 9.08 0.0M
2021-03-23 9.11 9.11 8.95 9.01 0.1M
2021-03-22 9.07 9.13 9.07 9.11 0.0M
2021-03-19 9.10 9.13 8.99 9.06 0.3M
2021-03-18 9.03 9.16 9.02 9.16 0.1M
2021-03-17 9.12 9.12 9.03 9.04 0.1M
2021-03-16 9.23 9.27 9.13 9.19 0.1M
2021-03-15 9.29 9.37 9.28 9.33 0.5M
2021-03-12 9.15 9.31 9.15 9.31 0.2M
2021-03-11 9.14 9.31 9.14 9.22 0.1M
2021-03-10 9.02 9.06 8.99 9.04 0.1M
2021-03-09 9.20 9.34 9.20 9.26 0.0M
2021-03-08 9.04 9.23 8.95 9.20 0.1M
2021-03-05 8.97 9.18 8.96 8.96 0.0M
2021-03-04 9.41 9.41 8.95 8.96 0.0M
2021-03-03 9.55 9.58 9.29 9.38 1.7M
2021-03-02 9.49 9.51 9.39 9.43 0.0M
2021-03-01 9.46 9.54 9.29 9.48 0.1M
2021-02-26 9.14 9.38 9.14 9.28 0.1M
2021-02-25 9.54 9.66 9.37 9.38 0.1M
2021-02-24 9.35 9.48 9.34 9.48 0.1M
2021-02-23 9.46 9.63 9.23 9.29 0.1M
2021-02-22 9.03 9.38 9.03 9.32 0.1M
2021-02-19 8.92 9.09 8.78 9.09 0.1M
2021-02-18 9.06 9.14 8.95 8.95 0.0M
2021-02-17 8.96 9.09 8.93 8.98 0.1M
2021-02-16 8.78 9.15 8.53 8.93 0.1M
2021-02-15 8.56 8.60 8.54 8.57 0.0M
2021-02-12 8.46 8.53 8.46 8.51 0.0M
2021-02-11 8.38 8.46 8.38 8.45 0.0M
2021-02-10 8.32 8.35 8.26 8.26 0.0M
2021-02-09 8.43 8.43 8.30 8.35 0.2M
2021-02-08 8.42 8.57 8.42 8.57 0.1M
2021-02-05 8.25 8.30 8.16 8.21 0.1M
2021-02-04 8.40 8.40 8.23 8.26 0.0M
2021-02-03 8.40 8.40 8.31 8.35 0.0M
2021-02-02 8.34 8.37 8.27 8.29 0.1M
2021-02-01 8.20 8.40 8.20 8.33 0.1M
2021-01-29 8.13 8.29 8.12 8.24 0.1M
2021-01-28 7.95 8.26 7.78 8.22 0.2M
2021-01-27 8.41 8.41 8.04 8.09 0.3M
2021-01-26 8.53 8.54 8.46 8.46 0.2M
2021-01-25 8.74 8.79 8.62 8.62 0.1M
2021-01-22 8.74 8.74 8.65 8.69 0.0M
2021-01-21 8.83 8.83 8.73 8.73 0.0M
2021-01-20 8.67 8.79 8.66 8.78 0.1M
2021-01-19 8.83 8.83 8.63 8.63 0.1M
2021-01-18 8.71 8.82 8.68 8.80 0.1M
2021-01-15 8.83 8.83 8.67 8.67 0.1M
2021-01-14 8.88 8.88 8.67 8.67 0.0M
2021-01-13 8.84 9.02 8.84 8.90 0.1M
2021-01-12 8.70 8.77 8.69 8.69 0.1M
2021-01-11 8.71 8.71 8.55 8.67 0.2M
2021-01-08 8.69 8.70 8.58 8.67 0.1M
2021-01-07 8.29 8.65 8.29 8.63 0.1M
2021-01-05 8.16 8.16 8.12 8.13 0.4M
2021-01-04 8.18 8.43 8.15 8.38 0.3M