Metso Oyj (METSO.HE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 16.81 | 16.90 | 16.69 | 16.76 | -0.83% | 558,285 |
| 2026-08-06 | 16.70 | 16.95 | 16.55 | 16.90 | +0.78% | 881,300 |
| 2026-08-05 | 16.84 | 17.00 | 16.52 | 16.77 | +1.02% | 1,252,267 |
| 2026-08-04 | 16.44 | 16.74 | 16.44 | 16.60 | +2.34% | 1,127,587 |
| 2026-08-03 | 16.23 | 16.35 | 15.86 | 16.22 | +0.68% | 718,823 |
| 2026-07-31 | 16.29 | 16.61 | 16.09 | 16.11 | +0.31% | 1,276,148 |
| 2026-07-30 | 15.82 | 16.29 | 15.82 | 16.06 | +1.07% | 883,371 |
| 2026-07-29 | 16.00 | 16.34 | 15.81 | 15.89 | +0.19% | 1,212,021 |
| 2026-07-28 | 16.02 | 16.22 | 15.71 | 15.86 | -1.06% | 1,155,864 |
| 2026-07-27 | 16.50 | 16.73 | 16.03 | 16.03 | -4.92% | 1,602,363 |
| 2026-07-24 | 16.15 | 16.86 | 15.87 | 16.86 | +8.08% | 1,888,287 |
| 2026-07-23 | 15.75 | 15.88 | 15.60 | 15.60 | -0.95% | 1,574,210 |
| 2026-07-22 | 15.11 | 15.75 | 15.09 | 15.75 | +3.48% | 1,193,744 |
| 2026-07-21 | 15.06 | 15.22 | 14.83 | 15.22 | +2.01% | 977,674 |
| 2026-07-20 | 15.20 | 15.23 | 14.84 | 14.92 | -2.16% | 1,155,188 |
| 2026-07-17 | 15.13 | 15.26 | 14.85 | 15.25 | -0.59% | 1,142,747 |
| 2026-07-16 | 15.39 | 15.51 | 15.23 | 15.34 | -0.26% | 1,050,207 |
| 2026-07-15 | 15.55 | 15.67 | 15.27 | 15.38 | -0.71% | 1,490,563 |
| 2026-07-14 | 15.10 | 15.61 | 15.03 | 15.49 | +2.18% | 1,333,066 |
| 2026-07-13 | 14.99 | 15.27 | 14.96 | 15.16 | -0.66% | 943,453 |
| 2026-07-10 | 15.15 | 15.40 | 15.15 | 15.26 | +1.06% | 779,329 |
| 2026-07-09 | 15.21 | 15.25 | 14.98 | 15.10 | +1.48% | 708,347 |
| 2026-07-08 | 15.38 | 15.46 | 14.88 | 14.88 | -3.88% | 1,005,712 |
| 2026-07-07 | 15.65 | 15.89 | 15.46 | 15.48 | -1.78% | 1,238,037 |
| 2026-07-06 | 15.84 | 15.89 | 15.73 | 15.76 | -0.51% | 949,378 |
| 2026-07-03 | 15.32 | 15.92 | 15.32 | 15.84 | +4.14% | 1,029,395 |
| 2026-07-02 | 14.79 | 15.49 | 14.78 | 15.21 | +1.60% | 1,324,613 |
| 2026-07-01 | 15.17 | 15.17 | 14.85 | 14.97 | -1.51% | 1,027,715 |
| 2026-06-30 | 15.03 | 15.30 | 15.00 | 15.20 | +2.63% | 1,537,919 |
| 2026-06-29 | 14.58 | 14.86 | 14.50 | 14.81 | +2.42% | 1,320,929 |
| 2026-06-26 | 14.81 | 14.85 | 14.37 | 14.46 | -3.15% | 1,305,250 |
| 2026-06-25 | 14.80 | 15.07 | 14.69 | 14.93 | +1.08% | 1,560,769 |
| 2026-06-24 | 14.97 | 15.01 | 14.61 | 14.77 | -0.94% | 1,275,929 |
| 2026-06-23 | 15.48 | 15.48 | 14.82 | 14.91 | -5.15% | 1,437,498 |
| 2026-06-22 | 15.63 | 15.73 | 15.29 | 15.72 | +0.77% | 1,354,051 |
| 2026-06-18 | 15.49 | 15.61 | 15.25 | 15.60 | +0.13% | 2,550,003 |
| 2026-06-17 | 15.63 | 15.75 | 15.44 | 15.58 | -0.51% | 1,324,588 |
| 2026-06-16 | 15.53 | 15.75 | 15.51 | 15.66 | +1.23% | 1,392,188 |
| 2026-06-15 | 15.34 | 15.66 | 15.34 | 15.47 | +4.53% | 1,125,462 |
| 2026-06-12 | 15.00 | 15.09 | 14.75 | 14.80 | +2.07% | 1,062,157 |
| 2026-06-11 | 14.71 | 14.89 | 14.36 | 14.50 | -1.63% | 1,481,234 |
| 2026-06-10 | 15.23 | 15.27 | 14.74 | 14.74 | -3.34% | 1,000,080 |
| 2026-06-09 | 15.69 | 15.71 | 15.25 | 15.25 | -2.87% | 1,015,717 |
| 2026-06-08 | 15.56 | 15.86 | 15.55 | 15.70 | -1.63% | 1,154,363 |
| 2026-06-05 | 16.35 | 16.36 | 15.92 | 15.96 | -2.33% | 1,014,449 |
| 2026-06-04 | 16.21 | 16.35 | 16.12 | 16.34 | +0.31% | 1,188,266 |
| 2026-06-03 | 16.24 | 16.36 | 16.07 | 16.29 | +0.18% | 1,330,710 |
| 2026-06-02 | 15.85 | 16.33 | 15.84 | 16.26 | +3.70% | 1,414,626 |
| 2026-06-01 | 16.33 | 16.34 | 15.57 | 15.68 | -4.27% | 1,920,604 |
| 2026-05-29 | 15.95 | 16.38 | 15.84 | 16.38 | +2.31% | 4,108,376 |
| 2026-05-28 | 16.08 | 16.14 | 15.75 | 16.01 | -0.93% | 1,269,236 |
| 2026-05-27 | 15.95 | 16.29 | 15.93 | 16.16 | +1.57% | 1,429,770 |
| 2026-05-26 | 16.06 | 16.06 | 15.74 | 15.91 | -0.93% | 1,339,245 |
| 2026-05-25 | 15.65 | 16.06 | 15.62 | 16.06 | +3.75% | 984,127 |
| 2026-05-22 | 15.35 | 15.49 | 15.15 | 15.48 | +1.51% | 1,378,276 |
| 2026-05-21 | 15.34 | 15.42 | 15.11 | 15.25 | -0.85% | 1,588,166 |
| 2026-05-20 | 14.94 | 15.59 | 14.82 | 15.38 | +2.67% | 1,815,622 |
| 2026-05-19 | 15.11 | 15.35 | 14.97 | 14.98 | -1.64% | 2,214,511 |
| 2026-05-18 | 14.96 | 15.42 | 14.85 | 15.23 | +0.20% | 2,138,500 |
| 2026-05-15 | 15.08 | 15.20 | 15.00 | 15.20 | +0.66% | 2,841,924 |
| 2026-05-13 | 15.13 | 15.24 | 14.89 | 15.10 | +1.41% | 1,910,890 |
| 2026-05-12 | 14.90 | 15.16 | 14.80 | 14.89 | -1.00% | 1,621,159 |
| 2026-05-11 | 14.80 | 15.04 | 14.60 | 15.04 | +1.55% | 1,238,717 |
| 2026-05-08 | 14.90 | 14.95 | 14.77 | 14.81 | -0.47% | 1,189,436 |
| 2026-05-07 | 15.35 | 15.53 | 14.88 | 14.88 | -2.68% | 2,168,417 |
| 2026-05-06 | 14.68 | 15.40 | 14.64 | 15.29 | +5.30% | 1,380,994 |
| 2026-05-05 | 14.26 | 14.55 | 14.25 | 14.52 | +1.82% | 1,254,449 |
| 2026-05-04 | 14.90 | 14.93 | 14.21 | 14.26 | -2.86% | 926,197 |
| 2026-04-30 | 14.19 | 14.68 | 14.19 | 14.68 | +1.80% | 1,880,772 |
| 2026-04-29 | 14.53 | 14.76 | 14.42 | 14.42 | -0.89% | 979,460 |
| 2026-04-28 | 14.90 | 14.94 | 14.48 | 14.55 | -2.61% | 1,045,281 |
| 2026-04-27 | 15.25 | 15.35 | 14.87 | 14.94 | -1.26% | 1,283,580 |
| 2026-04-24 | 15.28 | 15.48 | 15.09 | 15.13 | -0.92% | 1,307,905 |
| 2026-04-23 | 15.19 | 15.49 | 14.85 | 15.27 | +2.21% | 1,791,317 |
| 2026-04-22 | 15.40 | 15.64 | 14.69 | 14.94 | -5.02% | 3,350,542 |
| 2026-04-21 | 16.14 | 16.20 | 15.73 | 15.73 | -2.60% | 1,771,157 |
| 2026-04-20 | 16.45 | 16.50 | 16.10 | 16.15 | -3.58% | 1,615,926 |
| 2026-04-17 | 16.05 | 16.76 | 15.95 | 16.75 | +3.91% | 1,960,675 |
| 2026-04-16 | 16.09 | 16.25 | 15.94 | 16.12 | +0.56% | 899,179 |
| 2026-04-15 | 16.40 | 16.54 | 16.03 | 16.03 | -2.02% | 1,648,909 |
| 2026-04-14 | 16.61 | 16.61 | 16.33 | 16.36 | -0.06% | 889,472 |
| 2026-04-13 | 16.16 | 16.37 | 16.05 | 16.37 | +0.24% | 1,094,103 |
| 2026-04-10 | 16.13 | 16.55 | 15.94 | 16.33 | +2.25% | 1,295,469 |
| 2026-04-09 | 16.12 | 16.13 | 15.83 | 15.97 | -1.36% | 1,186,347 |
| 2026-04-08 | 16.25 | 16.25 | 15.78 | 16.19 | +8.88% | 2,208,686 |
| 2026-04-07 | 15.11 | 15.28 | 14.77 | 14.87 | -1.46% | 1,287,625 |
| 2026-04-02 | 14.73 | 15.09 | 14.64 | 15.09 | -1.44% | 1,807,956 |
| 2026-04-01 | 15.32 | 15.44 | 15.13 | 15.31 | +3.87% | 1,701,582 |
| 2026-03-31 | 14.44 | 14.82 | 14.42 | 14.74 | +2.08% | 2,171,871 |
| 2026-03-30 | 14.46 | 14.66 | 14.35 | 14.44 | -0.10% | 1,980,144 |
| 2026-03-27 | 14.66 | 14.72 | 14.18 | 14.46 | -1.43% | 3,031,023 |
| 2026-03-26 | 14.91 | 14.91 | 14.63 | 14.66 | -2.49% | 1,395,503 |
| 2026-03-25 | 14.73 | 15.19 | 14.67 | 15.04 | +3.94% | 1,964,497 |
| 2026-03-24 | 14.21 | 14.60 | 14.09 | 14.47 | +1.54% | 1,259,789 |
| 2026-03-23 | 13.61 | 14.57 | 13.51 | 14.25 | +1.53% | 2,622,634 |
| 2026-03-20 | 14.43 | 14.56 | 13.96 | 14.04 | -1.61% | 3,044,024 |
| 2026-03-19 | 14.80 | 14.83 | 14.20 | 14.27 | -6.00% | 2,170,393 |
| 2026-03-18 | 15.32 | 15.68 | 15.17 | 15.18 | +0.76% | 1,779,630 |
| 2026-03-17 | 15.33 | 15.38 | 15.02 | 15.06 | -1.83% | 1,471,949 |
| 2026-03-16 | 15.52 | 15.60 | 15.34 | 15.34 | -0.74% | 1,026,894 |
| 2026-03-13 | 16.07 | 16.09 | 15.40 | 15.46 | -4.63% | 2,695,781 |
| 2026-03-12 | 16.22 | 16.24 | 15.84 | 16.20 | +0.09% | 1,663,868 |
| 2026-03-11 | 16.00 | 16.23 | 15.81 | 16.19 | +0.31% | 2,408,144 |
| 2026-03-10 | 15.88 | 16.32 | 15.87 | 16.14 | +4.84% | 2,134,789 |
| 2026-03-09 | 15.52 | 15.59 | 15.19 | 15.39 | -4.29% | 1,929,077 |
| 2026-03-06 | 16.43 | 16.59 | 15.92 | 16.09 | -1.83% | 1,726,282 |
| 2026-03-05 | 16.66 | 17.05 | 16.39 | 16.39 | -1.59% | 1,829,466 |
| 2026-03-04 | 16.57 | 16.80 | 16.45 | 16.65 | -0.15% | 1,875,986 |
| 2026-03-03 | 17.06 | 17.11 | 16.32 | 16.68 | -4.28% | 1,944,519 |
| 2026-03-02 | 17.39 | 17.48 | 17.07 | 17.42 | -1.61% | 1,494,528 |
| 2026-02-27 | 17.78 | 17.91 | 17.46 | 17.70 | +0.25% | 2,688,151 |
| 2026-02-26 | 17.79 | 17.83 | 17.34 | 17.66 | -1.23% | 1,335,410 |
| 2026-02-25 | 17.64 | 17.88 | 17.62 | 17.88 | +1.39% | 1,839,914 |
| 2026-02-24 | 17.18 | 17.65 | 17.14 | 17.64 | +3.31% | 1,428,658 |
| 2026-02-23 | 16.96 | 17.21 | 16.78 | 17.07 | +0.95% | 1,282,615 |
| 2026-02-20 | 16.84 | 17.06 | 16.71 | 16.91 | +0.68% | 939,536 |
| 2026-02-19 | 16.55 | 16.88 | 16.46 | 16.80 | +1.45% | 1,436,697 |
| 2026-02-18 | 16.45 | 16.69 | 16.39 | 16.55 | +0.73% | 1,225,654 |
| 2026-02-17 | 16.57 | 16.71 | 16.14 | 16.43 | -1.47% | 1,052,402 |
| 2026-02-16 | 16.75 | 16.98 | 16.55 | 16.68 | -0.39% | 1,171,858 |
| 2026-02-13 | 16.50 | 16.79 | 16.18 | 16.75 | +1.33% | 1,583,003 |
| 2026-02-12 | 17.20 | 17.23 | 16.32 | 16.52 | -4.18% | 2,989,320 |
| 2026-02-11 | 16.82 | 17.39 | 16.77 | 17.25 | +2.34% | 1,876,299 |
| 2026-02-10 | 17.23 | 17.24 | 16.85 | 16.85 | -2.23% | 1,676,058 |
| 2026-02-09 | 17.00 | 17.23 | 16.91 | 17.23 | +1.59% | 871,996 |
| 2026-02-06 | 16.95 | 17.04 | 16.77 | 16.96 | +0.00% | 1,507,179 |
| 2026-02-05 | 16.82 | 17.06 | 16.67 | 16.96 | -0.38% | 1,649,011 |
| 2026-02-04 | 17.25 | 17.39 | 16.90 | 17.03 | -1.19% | 1,486,336 |
| 2026-02-03 | 16.82 | 17.23 | 16.65 | 17.23 | +4.45% | 2,442,639 |
| 2026-02-02 | 16.00 | 16.60 | 15.90 | 16.50 | -0.09% | 1,800,556 |
| 2026-01-30 | 16.88 | 16.95 | 16.34 | 16.52 | -3.08% | 2,766,387 |
| 2026-01-29 | 16.88 | 17.39 | 16.88 | 17.04 | +2.04% | 1,804,557 |
| 2026-01-28 | 17.18 | 17.20 | 16.70 | 16.70 | -2.02% | 1,418,099 |
| 2026-01-27 | 16.82 | 17.05 | 16.69 | 17.05 | +1.67% | 1,410,169 |
| 2026-01-26 | 16.54 | 16.82 | 16.34 | 16.77 | +1.64% | 1,034,781 |
| 2026-01-23 | 16.48 | 16.57 | 16.44 | 16.50 | +0.09% | 773,581 |
| 2026-01-22 | 16.39 | 16.57 | 16.28 | 16.48 | +1.51% | 1,423,422 |
| 2026-01-21 | 15.95 | 16.27 | 15.90 | 16.23 | +1.60% | 1,338,829 |
| 2026-01-20 | 16.05 | 16.08 | 15.87 | 15.98 | -1.42% | 1,136,686 |
| 2026-01-19 | 15.95 | 16.29 | 15.79 | 16.21 | -1.04% | 1,298,531 |
| 2026-01-16 | 16.40 | 16.50 | 16.23 | 16.38 | +0.80% | 1,672,306 |
| 2026-01-15 | 15.85 | 16.25 | 15.78 | 16.25 | +3.01% | 1,676,880 |
| 2026-01-14 | 15.64 | 15.78 | 15.54 | 15.78 | +1.54% | 1,348,592 |
| 2026-01-13 | 15.61 | 15.63 | 15.40 | 15.54 | -0.45% | 1,451,818 |
| 2026-01-12 | 15.46 | 15.63 | 15.42 | 15.61 | +0.97% | 1,224,653 |
| 2026-01-09 | 15.27 | 15.49 | 15.23 | 15.46 | +0.62% | 1,453,533 |
| 2026-01-08 | 15.75 | 15.77 | 15.15 | 15.36 | -2.69% | 1,671,888 |
| 2026-01-07 | 15.38 | 15.91 | 15.35 | 15.79 | +3.20% | 2,244,642 |
| 2026-01-05 | 15.19 | 15.31 | 15.11 | 15.29 | +1.46% | 814,835 |
| 2026-01-02 | 15.00 | 15.13 | 14.88 | 15.07 | +0.63% | 700,083 |
| 2025-12-30 | 14.89 | 15.06 | 14.85 | 14.98 | +0.57% | 936,903 |
| 2025-12-29 | 14.67 | 14.94 | 14.67 | 14.89 | +1.67% | 907,201 |
| 2025-12-23 | 14.66 | 14.73 | 14.58 | 14.65 | -0.14% | 692,640 |
| 2025-12-22 | 14.58 | 14.75 | 14.58 | 14.67 | +0.62% | 1,039,272 |
| 2025-12-19 | 14.59 | 14.66 | 14.46 | 14.58 | -0.68% | 2,135,694 |
| 2025-12-18 | 14.28 | 14.68 | 14.27 | 14.68 | +2.69% | 1,753,589 |
| 2025-12-17 | 14.64 | 14.71 | 14.29 | 14.29 | -2.56% | 1,238,137 |
| 2025-12-16 | 14.55 | 14.73 | 14.47 | 14.67 | +0.48% | 1,057,345 |
| 2025-12-15 | 14.41 | 14.60 | 14.41 | 14.60 | +1.32% | 1,142,521 |
| 2025-12-12 | 14.72 | 14.76 | 14.41 | 14.41 | -1.44% | 1,102,986 |
| 2025-12-11 | 14.72 | 14.72 | 14.46 | 14.62 | -0.34% | 1,088,466 |
| 2025-12-10 | 14.66 | 14.73 | 14.60 | 14.67 | -0.34% | 1,125,710 |
| 2025-12-09 | 14.66 | 14.72 | 14.44 | 14.72 | -0.24% | 995,326 |
| 2025-12-08 | 14.75 | 14.90 | 14.71 | 14.76 | -0.14% | 645,494 |
| 2025-12-05 | 14.64 | 14.79 | 14.62 | 14.78 | +1.55% | 1,146,759 |
| 2025-12-04 | 14.82 | 14.88 | 14.48 | 14.55 | -1.02% | 1,724,428 |
| 2025-12-03 | 14.44 | 14.84 | 14.44 | 14.70 | +2.05% | 990,529 |
| 2025-12-02 | 14.32 | 14.49 | 14.27 | 14.40 | +0.66% | 787,690 |
| 2025-12-01 | 14.17 | 14.31 | 14.11 | 14.31 | +0.92% | 820,896 |
| 2025-11-28 | 14.21 | 14.32 | 14.18 | 14.18 | -0.21% | 1,836,391 |
| 2025-11-27 | 14.29 | 14.32 | 14.13 | 14.21 | -0.66% | 800,041 |
| 2025-11-26 | 14.11 | 14.30 | 14.09 | 14.30 | +1.81% | 1,360,352 |
| 2025-11-25 | 13.76 | 14.05 | 13.65 | 14.05 | +2.11% | 1,177,634 |
| 2025-11-24 | 13.61 | 13.79 | 13.56 | 13.76 | +2.30% | 3,545,154 |
| 2025-11-21 | 13.23 | 13.45 | 13.06 | 13.45 | -0.85% | 2,531,868 |
| 2025-11-20 | 13.74 | 13.77 | 13.55 | 13.56 | -0.15% | 673,173 |
| 2025-11-19 | 13.52 | 13.73 | 13.46 | 13.59 | +0.22% | 1,205,897 |
| 2025-11-18 | 13.51 | 13.62 | 13.38 | 13.55 | -1.53% | 956,018 |
| 2025-11-17 | 14.04 | 14.04 | 13.72 | 13.77 | -2.17% | 582,290 |
| 2025-11-14 | 14.02 | 14.10 | 13.84 | 14.07 | -0.11% | 757,704 |
| 2025-11-13 | 14.39 | 14.49 | 14.01 | 14.09 | -2.29% | 955,305 |
| 2025-11-12 | 14.62 | 14.62 | 14.35 | 14.41 | -1.00% | 930,739 |
| 2025-11-11 | 14.35 | 14.56 | 14.25 | 14.56 | +1.43% | 1,228,461 |
| 2025-11-10 | 14.30 | 14.40 | 14.26 | 14.36 | +1.92% | 981,741 |
| 2025-11-07 | 14.03 | 14.13 | 13.96 | 14.09 | +1.00% | 1,479,690 |
| 2025-11-06 | 13.94 | 14.03 | 13.84 | 13.95 | -0.25% | 1,493,892 |
| 2025-11-05 | 13.70 | 13.98 | 13.64 | 13.98 | +0.94% | 931,119 |
| 2025-11-04 | 13.91 | 13.97 | 13.76 | 13.85 | -1.63% | 838,110 |
| 2025-11-03 | 14.16 | 14.21 | 14.00 | 14.08 | -0.91% | 1,009,184 |
| 2025-10-31 | 14.22 | 14.30 | 14.04 | 14.21 | -0.07% | 1,663,168 |
| 2025-10-30 | 14.45 | 14.46 | 14.11 | 14.22 | -1.93% | 1,597,088 |
| 2025-10-29 | 14.28 | 14.54 | 14.12 | 14.50 | +1.54% | 1,746,315 |
| 2025-10-28 | 13.85 | 14.28 | 13.82 | 14.28 | +2.96% | 1,492,975 |
| 2025-10-27 | 13.90 | 13.93 | 13.67 | 13.87 | +0.98% | 2,042,603 |
| 2025-10-24 | 13.84 | 13.89 | 13.45 | 13.73 | +0.26% | 1,785,286 |
| 2025-10-23 | 12.82 | 13.87 | 12.82 | 13.70 | +12.80% | 4,951,198 |
| 2025-10-22 | 12.05 | 12.16 | 11.99 | 12.14 | +0.79% | 1,898,401 |
| 2025-10-21 | 11.99 | 12.05 | 11.88 | 12.05 | +0.75% | 2,232,487 |
| 2025-10-20 | 11.57 | 11.96 | 11.44 | 11.96 | +3.73% | 2,079,254 |
| 2025-10-17 | 11.59 | 11.73 | 11.53 | 11.53 | -1.96% | 857,200 |
| 2025-10-16 | 11.63 | 11.78 | 11.52 | 11.76 | +1.16% | 1,046,450 |
| 2025-10-15 | 11.63 | 11.66 | 11.46 | 11.63 | +1.26% | 762,230 |
| 2025-10-14 | 11.43 | 11.50 | 11.29 | 11.48 | -0.78% | 895,292 |
| 2025-10-13 | 11.62 | 11.68 | 11.46 | 11.57 | -0.39% | 791,193 |
| 2025-10-10 | 11.74 | 11.97 | 11.57 | 11.62 | -1.11% | 1,127,783 |
| 2025-10-09 | 11.76 | 11.86 | 11.74 | 11.74 | +0.21% | 827,491 |
| 2025-10-08 | 11.81 | 11.89 | 11.68 | 11.72 | +1.34% | 1,638,561 |
| 2025-10-07 | 11.60 | 11.65 | 11.46 | 11.56 | -0.30% | 1,328,833 |
| 2025-10-06 | 11.81 | 11.81 | 11.54 | 11.60 | -2.19% | 1,067,151 |
| 2025-10-03 | 11.95 | 11.99 | 11.77 | 11.86 | -0.04% | 1,234,431 |
| 2025-10-02 | 11.86 | 12.03 | 11.85 | 11.87 | +0.47% | 1,455,573 |
| 2025-10-01 | 11.61 | 11.81 | 11.52 | 11.81 | +1.07% | 947,744 |
| 2025-09-30 | 11.55 | 11.69 | 11.44 | 11.69 | +0.73% | 1,701,152 |
| 2025-09-29 | 11.82 | 11.86 | 11.56 | 11.60 | -1.69% | 1,683,895 |
| 2025-09-26 | 11.81 | 11.88 | 11.68 | 11.80 | +0.47% | 1,112,071 |
| 2025-09-25 | 11.91 | 11.99 | 11.70 | 11.74 | -1.80% | 1,221,539 |
| 2025-09-24 | 12.00 | 12.15 | 11.51 | 11.96 | -1.16% | 1,810,759 |
| 2025-09-23 | 11.96 | 12.17 | 11.96 | 12.10 | +1.47% | 1,022,061 |
| 2025-09-22 | 12.25 | 12.27 | 11.86 | 11.93 | -2.65% | 1,953,466 |
| 2025-09-19 | 12.29 | 12.38 | 12.24 | 12.25 | -0.33% | 1,975,774 |
| 2025-09-18 | 12.22 | 12.43 | 12.10 | 12.29 | +0.41% | 817,161 |
| 2025-09-17 | 12.28 | 12.35 | 12.20 | 12.24 | +0.00% | 960,230 |
| 2025-09-16 | 12.31 | 12.37 | 12.20 | 12.24 | -0.57% | 954,711 |
| 2025-09-15 | 12.20 | 12.31 | 12.16 | 12.31 | +1.28% | 1,363,953 |
| 2025-09-12 | 11.99 | 12.16 | 11.96 | 12.15 | +1.50% | 1,154,385 |
| 2025-09-11 | 11.71 | 12.07 | 11.68 | 11.97 | +2.35% | 869,748 |
| 2025-09-10 | 11.88 | 11.94 | 11.66 | 11.70 | -0.76% | 1,628,451 |
| 2025-09-09 | 11.89 | 11.95 | 11.78 | 11.79 | -0.76% | 1,679,344 |
| 2025-09-08 | 11.63 | 11.88 | 11.61 | 11.88 | +2.72% | 1,259,498 |
| 2025-09-05 | 11.29 | 11.62 | 11.29 | 11.56 | +3.07% | 1,410,915 |
| 2025-09-04 | 11.16 | 11.38 | 11.13 | 11.22 | +0.09% | 806,681 |
| 2025-09-03 | 11.02 | 11.34 | 10.99 | 11.21 | +2.51% | 1,015,695 |
| 2025-09-02 | 11.10 | 11.16 | 10.91 | 10.94 | -1.26% | 916,453 |
| 2025-09-01 | 11.04 | 11.19 | 11.04 | 11.07 | +0.27% | 306,712 |
| 2025-08-29 | 11.20 | 11.22 | 10.98 | 11.04 | -1.38% | 1,194,374 |
| 2025-08-28 | 11.11 | 11.28 | 11.11 | 11.20 | +0.86% | 929,574 |
| 2025-08-27 | 11.10 | 11.15 | 11.03 | 11.11 | +0.09% | 1,164,962 |
| 2025-08-26 | 11.17 | 11.23 | 11.05 | 11.10 | -0.67% | 4,762,168 |
| 2025-08-25 | 11.25 | 11.33 | 11.15 | 11.17 | -0.84% | 612,574 |
| 2025-08-22 | 11.01 | 11.27 | 10.99 | 11.27 | +2.32% | 1,014,462 |
| 2025-08-21 | 11.12 | 11.18 | 11.01 | 11.01 | -0.99% | 664,655 |
| 2025-08-20 | 11.12 | 11.14 | 10.95 | 11.12 | -0.76% | 815,979 |
| 2025-08-19 | 10.99 | 11.25 | 10.99 | 11.21 | +2.33% | 1,050,322 |
| 2025-08-18 | 11.15 | 11.15 | 10.95 | 10.95 | -1.57% | 645,322 |
| 2025-08-15 | 11.21 | 11.33 | 11.09 | 11.13 | -0.04% | 730,907 |
| 2025-08-14 | 11.13 | 11.19 | 11.04 | 11.13 | -0.36% | 745,773 |
| 2025-08-13 | 11.27 | 11.34 | 11.17 | 11.17 | -0.71% | 737,260 |
| 2025-08-12 | 11.11 | 11.25 | 11.05 | 11.25 | +1.49% | 557,139 |
| 2025-08-11 | 11.29 | 11.35 | 11.05 | 11.09 | -2.12% | 806,843 |
| 2025-08-08 | 11.18 | 11.35 | 11.15 | 11.32 | +1.30% | 604,363 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+7.79%). Worst month: Mar (-3.94%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Metso Oyj's (METSO.HE) latest close?
16.76 on 2026-08-07, from the Closelook data lake's daily price record.
What is METSO.HE's 52-week high and low?
17.91 high and 10.91 low over the trailing 52 weeks, as of 2026-08-07.
What is Metso Oyj's strongest and weakest month historically?
Historically, METSO.HE's strongest calendar month has been May (average +7.79%) and its weakest Mar (average -3.94%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.