Metso Corporation

METSO 
(NasdaqOMXH) 
 

History: Metso Corporation

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
18/09/2019
38.08
38.66
37.38
37.38
703,049
37.75
0
17/09/2019
38.40
38.40
37.20
38.04
705,295
37.92
0
16/09/2019
38.07
38.67
37.91
38.46
491,942
38.42
0
13/09/2019
37.90
38.64
37.68
38.44
410,816
38.29
0
12/09/2019
37.25
38.19
37.24
37.89
659,280
37.85
0
11/09/2019
36.51
37.87
36.38
37.19
633,683
37.29
0
10/09/2019
36.44
36.71
35.91
36.51
526,191
36.33
0
09/09/2019
35.75
36.53
35.70
36.44
295,740
36.28
0
06/09/2019
35.25
35.88
35.25
35.80
388,192
35.70
0
05/09/2019
34.05
35.32
34.05
35.32
431,743
35.07
0
04/09/2019
33.99
34.36
33.99
34.18
384,662
34.18
0
03/09/2019
35.04
35.04
33.60
33.66
562,343
33.94
0
02/09/2019
34.13
34.22
33.61
34.10
224,173
33.90
0
30/08/2019
33.79
34.15
33.26
34.08
446,334
34.01
0
29/08/2019
32.50
33.64
32.24
33.62
393,291
33.36
0
28/08/2019
32.35
32.57
32.04
32.53
437,077
32.34
0
27/08/2019
32.11
32.43
31.80
32.35
349,529
32.30
0
26/08/2019
32.00
32.24
31.74
32.11
174,129
32.03
0
23/08/2019
33.08
33.27
32.29
32.37
227,381
32.62
0
22/08/2019
32.95
33.36
32.58
32.92
246,250
33.01
0
21/08/2019
32.32
33.20
32.30
33.07
268,249
33.00
0
20/08/2019
32.79
32.98
32.09
32.13
302,702
32.33
0
19/08/2019
32.20
32.89
32.17
32.81
323,267
32.70
0
16/08/2019
31.63
32.01
31.55
31.94
299,962
31.87
0
15/08/2019
31.77
31.95
30.84
31.49
510,905
31.36
0
14/08/2019
32.42
32.59
31.45
31.56
380,731
31.70
0
13/08/2019
32.00
32.59
31.33
32.51
503,513
32.10
0
12/08/2019
32.84
33.01
32.07
32.18
293,865
32.29
0
09/08/2019
32.60
32.83
32.48
32.68
369,925
32.67
0
08/08/2019
32.60
32.76
32.09
32.70
598,394
32.60
0
07/08/2019
32.95
33.12
31.73
31.94
516,230
32.13
0
06/08/2019
32.84
33.34
32.64
32.80
508,030
33.00
0
05/08/2019
33.28
33.28
32.58
32.78
713,777
32.83
0
02/08/2019
34.00
34.07
33.53
33.74
572,312
33.81
0
01/08/2019
34.68
34.89
34.60
34.73
334,578
34.74
0
31/07/2019
34.83
35.10
34.69
34.91
371,428
34.94
0
30/07/2019
35.06
35.09
34.31
34.83
497,975
34.68
0
29/07/2019
35.38
35.45
34.86
35.06
307,522
35.02
0
26/07/2019
36.00
36.25
35.32
35.45
428,772
35.56
0
25/07/2019
36.20
36.40
35.65
36.12
463,101
36.06
0
24/07/2019
36.11
36.14
35.56
35.98
377,996
35.88
0
23/07/2019
35.96
36.35
35.96
36.14
369,733
36.13
0
22/07/2019
35.46
35.96
35.44
35.92
283,673
35.83
0
19/07/2019
35.33
35.92
35.23
35.59
297,017
35.68
0
18/07/2019
35.41
35.48
34.74
35.15
320,246
35.17
0
17/07/2019
35.70
36.10
35.47
35.48
468,965
35.64
0
16/07/2019
35.55
35.79
35.38
35.66
248,605
35.64
0
15/07/2019
35.00
35.83
34.87
35.57
506,848
35.49
0
12/07/2019
34.55
35.20
34.49
34.97
393,498
34.97
0
11/07/2019
35.01
35.01
34.44
34.52
257,065
34.55
0
10/07/2019
34.57
35.09
34.57
34.65
223,175
34.75
0
09/07/2019
35.00
35.00
34.53
34.57
520,060
34.64
0
08/07/2019
35.12
35.61
34.94
35.14
269,464
35.20
0
05/07/2019
36.05
36.30
35.09
35.32
712,923
35.34
0
04/07/2019
36.82
39.79
35.67
35.99
1,377,699
36.71
0
03/07/2019
35.40
35.85
35.17
35.74
285,365
35.67
0
02/07/2019
35.58
35.86
35.29
35.67
412,202
35.60
0
01/07/2019
35.35
36.11
35.35
35.50
409,976
35.50
0
28/06/2019
34.90
35.07
34.41
34.55
616,424
34.67
0
27/06/2019
34.63
34.98
34.45
34.95
330,408
34.85
0
26/06/2019
34.46
34.65
33.99
34.55
520,456
34.42
0
25/06/2019
34.15
34.60
34.03
34.46
384,974
34.42
0
24/06/2019
34.84
35.09
33.92
34.25
568,255
34.50
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
20 September 2019 03:03:15
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB4 - 2019-09-20 04:03:15 - 2019-09-20 03:03:15 - 1000 - Website: OKAY