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
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
20/06/2019
34.00
34.86
33.74
34.68
1,018,461
34.54
0
19/06/2019
33.30
33.84
33.20
33.71
462,724
33.66
0
18/06/2019
32.07
33.34
31.73
33.34
451,444
32.98
0
17/06/2019
31.93
32.19
31.88
32.10
251,924
32.00
0
14/06/2019
32.48
32.48
31.82
31.91
252,175
31.96
0
13/06/2019
31.91
32.45
31.66
32.45
482,163
32.29
0
12/06/2019
31.75
31.99
31.42
31.98
395,249
31.86
0
11/06/2019
30.79
31.91
30.79
31.79
659,094
31.68
0
10/06/2019
30.31
30.83
30.28
30.60
247,343
30.70
0
07/06/2019
29.57
30.34
29.34
30.13
405,666
30.13
0
06/06/2019
29.55
29.86
29.27
29.42
257,302
29.49
0
05/06/2019
29.60
30.05
29.37
29.55
566,762
29.64
0
04/06/2019
28.91
29.66
28.86
29.54
935,866
29.49
0
03/06/2019
28.85
29.21
28.38
29.21
624,480
28.92
0
31/05/2019
29.53
29.58
28.52
28.95
593,109
28.89
0
29/05/2019
29.68
30.03
29.56
29.76
505,414
29.84
0
28/05/2019
30.00
30.29
29.97
30.13
634,922
30.12
0
27/05/2019
30.12
30.30
29.95
29.97
134,496
30.03
0
24/05/2019
30.05
30.38
30.01
30.02
291,607
30.11
0
23/05/2019
31.20
31.20
30.00
30.00
473,254
30.00
0
22/05/2019
30.94
31.51
30.79
31.30
396,964
31.30
0
21/05/2019
30.84
31.19
30.84
31.09
274,997
31.09
0
20/05/2019
31.31
31.31
30.52
30.58
268,150
30.77
0
17/05/2019
31.64
31.64
31.01
31.29
202,465
31.24
0
16/05/2019
30.85
31.64
30.82
31.64
326,571
31.46
0
15/05/2019
30.90
30.90
30.18
30.79
320,336
30.62
0
14/05/2019
30.15
30.72
30.15
30.70
356,174
30.60
0
13/05/2019
31.14
31.15
29.91
30.07
392,633
30.25
0
10/05/2019
30.98
31.46
30.98
31.16
366,239
31.19
0
09/05/2019
31.00
31.29
30.76
30.92
474,881
30.91
0
08/05/2019
31.21
31.94
31.21
31.43
338,426
31.49
0
07/05/2019
31.76
32.09
31.22
31.36
539,769
31.47
0
06/05/2019
31.52
31.76
31.38
31.72
327,818
31.63
0
03/05/2019
32.70
32.74
32.45
32.49
390,977
32.54
0
02/05/2019
32.90
33.06
32.63
32.64
667,554
32.71
0
30/04/2019
33.62
33.62
33.03
33.21
604,706
33.22
0
29/04/2019
33.69
33.81
33.25
33.55
372,506
33.50
0
26/04/2019
33.80
33.96
33.26
33.51
400,526
33.59
0
25/04/2019
34.39
35.25
34.27
34.46
729,371
34.68
0
24/04/2019
33.62
33.96
33.30
33.62
525,314
33.65
0
23/04/2019
33.70
33.90
33.32
33.54
585,917
33.54
0
18/04/2019
33.45
34.13
33.26
33.82
490,819
33.77
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.
 
17 July 2019 08:21:10
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190703.1 - EUROWEB2 - 2019-07-17 09:21:10 - 2019-07-17 08:21:10 - 1000 - Website: OKAY