Metso Oyj

METSO
🏛️ uk →
11.76
Last Update: 2025-10-01
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
2023-12-29 9.29 9.32 9.24 9.30 0.2M
2023-12-28 9.36 9.37 9.27 9.31 0.0M
2023-12-27 9.29 9.48 9.26 9.39 0.2M
2023-12-22 9.17 9.20 9.11 9.16 0.1M
2023-12-21 9.23 9.29 9.17 9.25 0.3M
2023-12-20 9.30 9.31 9.18 9.29 0.1M
2023-12-19 9.14 9.38 9.10 9.36 1.0M
2023-12-18 9.03 9.16 9.03 9.10 0.1M
2023-12-15 9.02 9.17 8.92 9.08 0.6M
2023-12-14 8.71 8.89 8.63 8.84 0.5M
2023-12-13 8.51 8.64 8.42 8.50 0.3M
2023-12-12 8.97 8.98 8.76 8.85 0.3M
2023-12-11 9.00 9.02 8.89 8.90 0.3M
2023-12-08 9.01 9.11 8.92 9.06 0.7M
2023-12-07 9.02 9.14 8.93 9.09 0.1M
2023-12-05 9.05 9.08 8.97 9.01 0.1M
2023-12-04 9.14 9.20 9.09 9.12 0.1M
2023-12-01 9.10 9.17 9.02 9.07 0.1M
2023-11-30 9.12 9.12 8.99 9.03 0.3M
2023-11-29 9.08 9.19 8.99 9.11 0.3M
2023-11-28 9.01 9.02 8.90 8.94 0.4M
2023-11-27 9.01 9.06 8.92 9.00 0.1M
2023-11-24 8.97 9.01 8.91 9.01 0.3M
2023-11-23 9.09 9.13 8.97 9.07 0.1M
2023-11-22 9.07 9.09 9.00 9.06 0.2M
2023-11-21 9.14 9.18 9.00 9.06 0.6M
2023-11-20 9.15 9.16 9.07 9.09 0.3M
2023-11-17 9.10 9.18 9.04 9.04 0.1M
2023-11-16 9.14 9.14 9.04 9.12 0.2M
2023-11-15 9.04 9.30 9.02 9.16 0.2M
2023-11-14 8.71 9.02 8.65 8.96 0.5M
2023-11-13 8.72 8.73 8.63 8.64 0.1M
2023-11-10 8.76 8.76 8.56 8.61 0.1M
2023-11-09 8.69 8.83 8.61 8.81 0.1M
2023-11-08 8.55 8.68 8.48 8.61 0.1M
2023-11-07 8.61 8.65 8.51 8.58 0.1M
2023-11-06 8.67 8.73 8.63 8.68 0.3M
2023-11-03 8.46 8.76 8.46 8.65 0.6M
2023-11-02 8.16 8.43 8.14 8.35 0.2M
2023-11-01 8.27 8.31 8.07 8.12 0.3M
2023-10-31 8.08 8.30 8.08 8.29 0.3M
2023-10-30 8.27 8.31 8.08 8.16 0.8M
2023-10-27 8.42 8.44 7.89 8.14 0.5M
2023-10-26 8.79 8.90 8.75 8.88 0.4M
2023-10-25 8.93 8.93 8.78 8.84 0.2M
2023-10-24 8.82 8.92 8.76 8.92 0.1M
2023-10-23 9.02 9.02 8.59 8.81 0.5M
2023-10-20 9.01 9.09 8.94 9.01 0.2M
2023-10-19 9.12 9.25 9.08 9.25 0.5M
2023-10-18 9.47 9.51 9.25 9.25 0.1M
2023-10-17 9.60 9.67 9.48 9.58 0.1M
2023-10-16 9.64 9.70 9.60 9.67 0.1M
2023-10-13 9.68 9.75 9.63 9.67 0.1M
2023-10-12 9.78 9.88 9.70 9.71 0.2M
2023-10-11 9.78 9.85 9.71 9.71 0.1M
2023-10-10 9.46 9.82 9.46 9.75 0.2M
2023-10-09 9.53 9.58 9.39 9.39 0.1M
2023-10-06 9.41 9.59 9.41 9.52 0.1M
2023-10-05 9.49 9.62 9.43 9.50 0.2M
2023-10-04 9.55 9.69 9.48 9.54 0.4M
2023-10-03 9.65 9.73 9.58 9.64 0.5M
2023-10-02 9.92 10.02 9.75 9.84 1.5M
2023-09-29 9.83 10.02 9.81 10.01 0.9M
2023-09-28 9.71 9.74 9.61 9.74 0.0M
2023-09-27 9.53 9.74 9.53 9.69 0.2M
2023-09-26 9.71 9.71 9.49 9.59 0.3M
2023-09-25 9.84 9.86 9.71 9.79 1.2M
2023-09-22 10.05 10.10 10.01 10.08 0.1M
2023-09-21 10.25 10.25 9.95 10.07 1.7M
2023-09-20 10.43 10.47 10.39 10.42 2.0M
2023-09-19 10.48 10.51 10.35 10.35 0.6M
2023-09-18 10.57 10.63 10.46 10.47 0.1M
2023-09-15 10.69 10.73 10.56 10.56 0.2M
2023-09-14 10.24 10.53 10.22 10.49 0.3M
2023-09-13 10.30 10.30 10.21 10.28 0.1M
2023-09-12 10.55 10.56 10.36 10.36 0.1M
2023-09-11 10.49 10.55 10.46 10.48 0.2M
2023-09-08 10.61 10.61 10.26 10.45 0.2M
2023-09-07 10.88 10.98 10.65 10.70 0.2M
2023-09-06 10.84 10.96 10.80 10.91 0.2M
2023-09-05 10.70 10.92 10.64 10.89 0.1M
2023-09-04 10.74 10.82 10.69 10.72 0.1M
2023-09-01 10.62 10.76 10.62 10.64 0.1M
2023-08-31 10.85 10.85 10.60 10.63 0.4M
2023-08-30 10.74 10.83 10.63 10.83 0.2M
2023-08-29 10.66 10.78 10.64 10.74 0.2M
2023-08-25 10.27 10.43 10.25 10.32 0.2M
2023-08-24 10.53 10.54 10.31 10.37 0.0M
2023-08-23 10.29 10.53 10.29 10.52 0.7M
2023-08-22 10.14 10.37 10.14 10.28 0.2M
2023-08-21 10.11 10.21 10.10 10.10 0.1M
2023-08-18 10.03 10.11 10.01 10.09 0.1M
2023-08-17 10.11 10.18 10.03 10.13 0.3M
2023-08-16 10.01 10.17 9.98 10.15 0.1M
2023-08-15 10.29 10.31 10.09 10.11 0.2M
2023-08-14 10.30 10.32 10.22 10.24 0.3M
2023-08-11 10.38 10.41 10.27 10.27 0.7M
2023-08-10 10.37 10.48 10.32 10.48 1.0M
2023-08-09 10.26 10.40 10.19 10.36 0.5M
2023-08-08 10.26 10.28 10.13 10.17 0.5M
2023-08-07 10.05 10.31 10.03 10.28 0.1M
2023-08-04 10.14 10.16 10.01 10.10 0.2M
2023-08-03 10.12 10.19 10.05 10.06 0.5M
2023-08-02 10.14 10.20 10.02 10.16 1.7M
2023-08-01 10.33 10.41 10.26 10.31 1.4M
2023-07-31 10.24 10.39 10.23 10.39 0.2M
2023-07-28 10.23 10.30 10.12 10.29 0.4M
2023-07-27 10.29 10.42 10.29 10.33 1.0M
2023-07-26 10.47 10.47 10.30 10.35 0.2M
2023-07-25 10.45 10.58 10.45 10.52 0.1M
2023-07-24 10.30 10.43 10.28 10.35 0.2M
2023-07-21 10.21 10.56 10.12 10.50 0.2M
2023-07-20 10.32 10.91 10.27 10.62 0.8M
2023-07-19 11.53 11.58 11.27 11.38 0.1M
2023-07-18 11.32 11.59 11.21 11.57 0.6M
2023-07-17 11.17 11.36 11.16 11.19 0.1M
2023-07-14 11.38 11.40 11.28 11.32 0.4M
2023-07-13 11.49 11.49 11.38 11.44 0.9M
2023-07-12 11.15 11.51 11.12 11.49 0.4M
2023-07-11 11.12 11.21 11.02 11.08 0.6M
2023-07-10 10.86 11.02 10.85 10.96 0.1M
2023-07-07 10.85 10.99 10.53 10.97 0.4M
2023-07-06 11.00 11.00 10.82 10.88 0.1M
2023-07-05 11.05 11.21 11.05 11.06 0.8M
2023-07-04 11.27 11.27 11.06 11.12 0.1M
2023-07-03 11.06 11.29 11.06 11.22 0.1M
2023-06-30 10.95 11.09 10.90 11.05 0.5M
2023-06-29 10.84 10.90 10.73 10.86 0.0M
2023-06-28 10.85 10.91 10.75 10.90 4.2M
2023-06-27 10.89 10.93 10.46 10.72 0.3M
2023-06-26 10.60 10.73 10.39 10.73 4.3M
2023-06-22 10.64 10.68 10.51 10.57 0.2M
2023-06-21 10.64 10.74 10.61 10.61 0.2M
2023-06-20 10.85 10.87 10.57 10.66 0.2M
2023-06-19 11.12 11.12 10.90 10.99 0.1M
2023-06-16 11.11 11.20 11.10 11.14 1.1M
2023-06-15 11.10 11.23 11.03 11.08 0.4M
2023-06-14 10.96 11.11 10.94 11.09 0.5M
2023-06-13 10.97 11.11 10.90 11.05 0.4M
2023-06-12 10.74 10.86 10.73 10.81 0.1M
2023-06-09 10.87 10.93 10.78 10.89 0.0M
2023-06-08 10.80 10.89 10.77 10.79 0.2M
2023-06-07 10.71 10.83 10.68 10.82 0.3M
2023-06-06 10.68 10.71 10.61 10.62 0.4M
2023-06-05 10.62 10.80 10.59 10.66 5.1M
2023-06-02 10.32 10.66 10.30 10.56 0.1M
2023-06-01 10.26 10.31 10.02 10.18 1.4M
2023-05-31 9.96 10.29 9.95 10.26 5.9M
2023-05-30 10.18 10.37 10.17 10.19 0.1M
2023-05-26 10.05 10.23 10.04 10.20 0.3M
2023-05-25 10.26 10.28 9.93 9.96 0.5M
2023-05-24 10.36 10.40 10.15 10.17 0.2M
2023-05-23 10.80 10.93 10.46 10.47 0.7M
2023-05-22 10.90 10.90 10.74 10.86 0.1M
2023-05-19 10.77 10.95 10.72 10.90 0.2M
2023-05-17 10.49 10.62 10.46 10.48 0.5M
2023-05-16 10.74 10.84 10.47 10.52 0.1M
2023-05-15 10.74 10.83 10.66 10.83 0.0M
2023-05-12 10.63 10.75 10.52 10.69 0.1M
2023-05-11 10.66 10.70 10.56 10.56 0.5M
2023-05-10 10.74 10.89 10.66 10.77 0.5M
2023-05-09 10.72 10.72 10.58 10.59 0.3M
2023-05-05 10.19 10.48 10.19 10.45 0.4M
2023-05-04 10.80 10.80 10.49 10.52 0.3M
2023-05-03 10.22 10.64 10.22 10.54 1.0M
2023-05-02 10.00 10.07 9.92 9.98 1.2M
2023-04-28 10.24 10.28 9.98 10.03 1.6M
2023-04-27 10.13 10.25 10.06 10.21 0.5M
2023-04-26 10.28 10.28 10.06 10.15 0.3M
2023-04-25 10.37 10.39 10.23 10.30 2.6M
2023-04-24 10.49 10.54 10.46 10.50 0.4M
2023-04-21 10.81 10.81 10.53 10.57 0.3M
2023-04-20 10.71 10.80 10.71 10.80 0.9M
2023-04-19 10.68 10.74 10.65 10.69 0.3M
2023-04-18 10.79 10.84 10.73 10.80 0.3M
2023-04-17 10.71 10.79 10.62 10.79 0.5M
2023-04-14 10.52 10.64 10.51 10.61 0.6M
2023-04-13 10.47 10.54 10.39 10.48 0.2M
2023-04-12 10.29 10.44 10.29 10.43 0.3M
2023-04-11 10.14 10.32 10.13 10.20 1.0M
2023-04-06 10.08 10.16 9.98 9.98 0.8M
2023-04-05 10.13 10.13 9.81 10.04 3.7M
2023-04-04 10.01 10.24 10.01 10.17 0.4M
2023-04-03 10.02 10.04 9.93 10.00 0.3M
2023-03-31 9.87 10.10 9.87 10.05 0.1M
2023-03-30 9.84 9.93 9.74 9.90 0.4M
2023-03-29 9.57 9.72 9.51 9.66 2.6M
2023-03-28 9.36 9.43 9.24 9.37 0.8M
2023-03-27 9.29 9.32 9.21 9.27 0.4M
2023-03-24 9.42 9.43 9.11 9.14 0.2M
2023-03-23 9.48 9.58 9.40 9.58 0.6M
2023-03-22 9.51 9.60 9.51 9.55 0.4M
2023-03-21 9.40 9.63 9.33 9.55 0.3M
2023-03-20 9.05 9.34 8.90 9.33 4.7M
2023-03-17 9.30 9.41 9.08 9.14 0.5M
2023-03-16 9.18 9.24 8.97 9.20 0.0M
2023-03-15 9.59 9.64 9.01 9.58 0.5M
2023-03-14 9.43 9.70 9.38 9.61 4.9M
2023-03-13 9.68 9.68 9.20 9.45 0.9M
2023-03-10 9.58 9.77 9.57 9.71 4.9M
2023-03-09 10.12 10.12 9.84 9.90 0.6M
2023-03-08 10.19 10.20 10.10 10.16 0.1M
2023-03-07 10.34 10.39 10.20 10.25 3.6M
2023-03-06 10.24 10.32 10.21 10.25 0.3M
2023-03-03 10.05 10.31 10.02 10.31 0.3M
2023-03-02 9.91 10.03 9.90 9.93 0.5M
2023-03-01 10.26 10.31 10.02 10.08 6.8M
2023-02-28 9.94 10.16 9.92 10.04 5.7M
2023-02-27 10.14 10.29 9.88 9.96 1.6M
2023-02-24 10.21 10.37 9.99 10.08 1.2M
2023-02-23 10.18 10.22 10.09 10.13 0.3M
2023-02-22 10.16 10.22 10.04 10.05 1.2M
2023-02-21 10.41 10.49 10.24 10.31 1.8M
2023-02-20 10.43 10.43 10.22 10.35 0.9M
2023-02-17 10.39 10.81 10.05 10.19 1.1M
2023-02-16 10.66 10.74 10.46 10.49 0.8M
2023-02-15 10.35 10.59 10.34 10.52 0.4M
2023-02-14 10.47 10.51 10.37 10.41 0.2M
2023-02-13 10.24 10.44 10.24 10.44 2.3M
2023-02-10 10.26 10.39 10.20 10.27 2.1M
2023-02-09 10.52 10.62 10.41 10.41 0.1M
2023-02-08 10.49 10.57 10.37 10.40 0.2M
2023-02-07 10.62 10.62 10.43 10.52 0.2M
2023-02-06 10.72 10.72 10.47 10.61 0.1M
2023-02-03 10.70 10.82 10.61 10.82 0.4M
2023-02-02 10.63 10.71 10.54 10.65 0.3M
2023-02-01 10.54 10.59 10.41 10.44 0.2M
2023-01-31 10.54 10.54 10.40 10.40 1.1M
2023-01-30 10.55 10.60 10.49 10.59 1.0M
2023-01-27 10.43 10.67 10.43 10.64 0.6M
2023-01-26 10.47 10.47 10.32 10.37 1.5M
2023-01-25 10.53 10.76 10.14 10.48 0.8M
2023-01-24 10.57 10.58 10.39 10.45 3.7M
2023-01-23 10.55 10.59 10.46 10.52 0.7M
2023-01-20 10.32 10.48 10.22 10.41 0.9M
2023-01-19 10.29 10.31 10.15 10.25 0.8M
2023-01-18 10.23 10.55 10.23 10.49 1.1M
2023-01-17 10.39 10.45 10.21 10.27 0.9M
2023-01-16 10.31 10.38 10.18 10.30 1.0M
2023-01-13 10.17 10.39 10.17 10.34 1.5M
2023-01-12 10.04 10.16 9.98 10.10 0.4M
2023-01-11 10.21 10.26 10.01 10.09 0.4M
2023-01-10 10.13 10.25 9.99 10.22 4.2M
2023-01-09 10.00 10.48 10.00 10.34 1.8M
2023-01-05 9.77 9.96 9.76 9.87 3.5M
2023-01-04 9.77 9.85 9.76 9.81 0.2M
2023-01-03 9.81 9.84 9.55 9.66 5.3M