Metso Oyj - Price History
Monthly price history for METSO.HE (Metso Oyj)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €11.86 | €11.86 |
| April 2024 | €10.68 | €10.68 |
| March 2024 | €10.82 | €11 |
| February 2024 | €9.70 | €9.87 |
| January 2024 | €9.13 | €9.29 |
| December 2023 | €9.04 | €9.19 |
| November 2023 | €8.88 | €9.03 |
| October 2023 | €8.16 | €8.31 |
| September 2023 | €9.62 | €9.95 |
| August 2023 | €10.27 | €10.62 |
| July 2023 | €9.98 | €10.32 |
| June 2023 | €10.67 | €11.04 |
| May 2023 | €9.89 | €10.24 |
| April 2023 | €9.53 | €10 |
| March 2023 | €9.56 | €10.04 |
| February 2023 | €9.60 | €10.08 |
| January 2023 | €10.02 | €10.52 |
| December 2022 | €9.16 | €9.61 |
| November 2022 | €8.52 | €8.95 |
| October 2022 | €7.32 | €7.68 |
| September 2022 | €6.43 | €6.86 |
| August 2022 | €7.33 | €7.82 |
| July 2022 | €7.53 | €8.03 |
| June 2022 | €6.70 | €7.15 |
| May 2022 | €8.13 | €8.67 |
| April 2022 | €7.69 | €8.21 |
| March 2022 | €7.10 | €7.68 |
| February 2022 | €7.02 | €7.59 |
| January 2022 | €8.70 | €9.41 |
| December 2021 | €8.64 | €9.35 |
| November 2021 | €8.26 | €8.93 |
| October 2021 | €7.93 | €8.68 |
| September 2021 | €7.23 | €7.91 |
| August 2021 | €8.27 | €9.04 |
| July 2021 | €8.75 | €9.58 |
| June 2021 | €8.95 | €9.80 |
| May 2021 | €8.87 | €9.70 |
| April 2021 | €8.54 | €9.34 |
| March 2021 | €8.60 | €9.50 |
| February 2021 | €8.43 | €9.32 |
| January 2021 | €7.46 | €8.25 |
| December 2020 | €7.40 | €8.18 |
| November 2020 | €6.79 | €7.50 |
| October 2020 | €5.47 | €6.04 |
| September 2020 | €5.42 | €6 |
| August 2020 | €5.62 | €6.22 |
| July 2020 | €4.98 | €5.50 |
| June 2020 | €4.44 | €4.91 |
| May 2020 | €4.18 | €4.62 |
| April 2020 | €3.45 | €3.81 |
| March 2020 | €3.08 | €3.40 |
| February 2020 | €4.05 | €4.60 |
| January 2020 | €4.59 | €5.21 |
| December 2019 | €5.07 | €5.76 |
| November 2019 | €4.72 | €5.36 |
| October 2019 | €5.08 | €5.77 |
| September 2019 | €4.74 | €5.38 |
| August 2019 | €4.56 | €5.17 |
| July 2019 | €5 | €5.68 |
| June 2019 | €4.09 | €4.64 |
| May 2019 | €2.89 | €3.28 |
| April 2019 | €4.14 | €4.70 |
| March 2019 | €3.44 | €3.91 |
| February 2019 | €2.90 | €3.30 |
| January 2019 | €3.14 | €3.57 |
| December 2018 | €2.71 | €3.07 |
| November 2018 | €2.93 | €3.32 |
| October 2018 | €3.01 | €3.42 |
| September 2018 | €4.96 | €5.63 |
| August 2018 | €5.71 | €6.48 |
| July 2018 | €6.20 | €7.04 |
| June 2018 | €6.01 | €6.82 |
| May 2018 | €7.03 | €7.98 |
| April 2018 | €6.66 | €7.57 |
| March 2018 | €6.40 | €7.26 |
| February 2018 | €7.22 | €8.20 |
| January 2018 | €6.11 | €6.94 |
| December 2017 | €6.26 | €7.10 |
| November 2017 | €5.58 | €6.34 |
| October 2017 | €6.02 | €6.84 |
| September 2017 | €5.90 | €6.70 |
| August 2017 | €5.44 | €6.17 |
| July 2017 | €4.85 | €5.51 |
| June 2017 | €5.30 | €6.02 |
| May 2017 | €5.12 | €5.82 |
| April 2017 | €6.01 | €6.82 |
| March 2017 | €5.01 | €5.68 |
| February 2017 | €4.68 | €5.31 |
| January 2017 | €4.64 | €5.26 |
| December 2016 | €4.40 | €4.99 |
| November 2016 | €4.42 | €5.02 |
| October 2016 | €3.50 | €3.97 |
| September 2016 | €3.77 | €4.28 |
| August 2016 | €3.37 | €3.82 |
| July 2016 | €3.81 | €4.33 |
| June 2016 | €3.56 | €4.04 |
| May 2016 | €3.08 | €3.50 |
| April 2016 | €3.06 | €3.48 |
| March 2016 | €2.92 | €3.32 |
| February 2016 | €2.64 | €3 |
| January 2016 | €3.17 | €3.60 |
| December 2015 | €3.08 | €3.49 |
| November 2015 | €3.48 | €3.95 |
| October 2015 | €2.76 | €3.13 |
| September 2015 | €2.91 | €3.31 |
| August 2015 | €4.57 | €5.18 |
| July 2015 | €5.36 | €6.08 |
| June 2015 | €5.09 | €5.78 |
| May 2015 | €5.13 | €5.82 |
| April 2015 | €5.51 | €6.25 |
| March 2015 | €5.02 | €5.70 |
| February 2015 | €4.67 | €5.40 |
| January 2015 | €4.44 | €5.12 |
| December 2014 | €3.80 | €4.39 |
| November 2014 | €4.08 | €4.71 |
| October 2014 | €4.57 | €5.28 |
| September 2014 | €5.20 | €6.01 |
| August 2014 | €5.94 | €6.86 |
| July 2014 | €6.74 | €7.78 |
| June 2014 | €6.65 | €7.68 |
| May 2014 | €7.13 | €8.24 |
| April 2014 | €6.97 | €8.06 |
| March 2014 | €6.79 | €8.04 |
| February 2014 | €6.03 | €7.14 |
| January 2014 | €6.39 | €7.57 |
| December 2013 | €6.42 | €7.61 |
| November 2013 | €6.33 | €7.50 |
| October 2013 | €6.15 | €7.29 |
| September 2013 | €8.54 | €10.12 |
| August 2013 | €8.28 | €9.81 |
| July 2013 | €7.70 | €9.12 |
| June 2013 | €7.78 | €9.21 |
| May 2013 | €8.79 | €10.41 |
| April 2013 | €9.35 | €11.08 |
| March 2013 | €9.65 | €11.43 |
| February 2013 | €9.57 | €50.45 |
| January 2013 | €8.78 | €46.33 |
| December 2012 | €8.03 | €42.37 |
| November 2012 | €7.69 | €40.56 |
| October 2012 | €7.12 | €37.57 |
| September 2012 | €7.01 | €36.95 |
| August 2012 | €6.81 | €35.92 |
| July 2012 | €7.08 | €37.34 |
| June 2012 | €6.81 | €35.91 |
| May 2012 | €6.03 | €31.78 |
| April 2012 | €7.70 | €40.60 |
| March 2012 | €7.21 | €38.03 |
| February 2012 | €8.54 | €46.02 |
| January 2012 | €7.46 | €40.18 |
| December 2011 | €6.76 | €36.40 |
| November 2011 | €6.24 | €33.64 |
| October 2011 | €6.27 | €33.78 |
| September 2011 | €5.01 | €27 |
| August 2011 | €5.36 | €28.86 |
| July 2011 | €6.37 | €34.33 |
| June 2011 | €7.27 | €39.20 |
| May 2011 | €7.50 | €40.44 |
| April 2011 | €7.94 | €42.79 |
| March 2011 | €7.88 | €42.44 |
| February 2011 | €7.42 | €40.70 |
| January 2011 | €7.47 | €41 |
| December 2010 | €8.43 | €46.24 |
| November 2010 | €6.90 | €37.89 |
| October 2010 | €6.11 | €33.54 |
| September 2010 | €5.66 | €31.06 |
| August 2010 | €4.85 | €26.59 |
| July 2010 | €4.95 | €27.17 |
| June 2010 | €4.69 | €25.73 |
| May 2010 | €4.69 | €25.73 |
| April 2010 | €5.16 | €28.29 |
| March 2010 | €4.86 | €26.65 |
| February 2010 | €3.78 | €21.28 |
| January 2010 | €4.33 | €24.38 |
| December 2009 | €4.39 | €24.74 |
| November 2009 | €3.86 | €21.77 |
| October 2009 | €3.83 | €21.57 |
| September 2009 | €3.86 | €21.74 |
| August 2009 | €3.59 | €20.23 |
| July 2009 | €2.95 | €16.63 |
| June 2009 | €3 | €16.90 |
| May 2009 | €3.14 | €17.71 |
| April 2009 | €2.88 | €16.25 |
| March 2009 | €2.30 | €12.94 |
| February 2009 | €1.94 | €11.83 |
| January 2009 | €1.82 | €11.10 |
| December 2008 | €1.77 | €10.80 |
| November 2008 | €1.81 | €11.02 |
| October 2008 | €1.71 | €10.41 |
| September 2008 | €3.08 | €18.78 |
| August 2008 | €5.10 | €31.10 |
| July 2008 | €5.40 | €32.91 |
| June 2008 | €6.64 | €40.48 |
| May 2008 | €7.20 | €43.92 |
| April 2008 | €6.59 | €40.19 |
| March 2008 | €5.53 | €33.70 |
| February 2008 | €5.88 | €36.83 |
| January 2008 | €5.13 | €32.15 |
| December 2007 | €6 | €37.60 |
| November 2007 | €6.91 | €43.30 |
| October 2007 | €8.41 | €52.70 |
| September 2007 | €7.90 | €49.50 |
| August 2007 | €6.72 | €42.10 |
| July 2007 | €7 | €43.86 |
| June 2007 | €6.52 | €40.87 |
| May 2007 | €5.89 | €36.90 |
| April 2007 | €5.09 | €31.89 |
| March 2007 | €4.39 | €27.88 |
| February 2007 | €3.98 | €25.24 |
| January 2007 | €3.73 | €23.66 |
| December 2006 | €3.58 | €22.70 |
| November 2006 | €2.90 | €18.38 |
| October 2006 | €2.35 | €14.90 |
METSO.HE
Price: €11.86
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.17%
Payout Ratio: 55.38%
Payout Ratio Range:
Dividend Per Share: 0.36 EUR
Earnings Per Share: 0.63 EUR
P/E Ratio: 16.98
Exchange: HEL
Sector: Industrials
Industry: Farm & Heavy Construction Machinery
Market Capitalization: 8.9 billion
Average Dividend Frequency: 1
Years Paying Dividends: 5
DGR3: 30.00%