METSO.HEMETSO.HE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $15.85 | $16.25 | $15.78 | $16.25 | 1.68M |
| 1/14/2026 | $15.64 | $15.78 | $15.54 | $15.78 | 1.35M |
| 1/13/2026 | $15.61 | $15.64 | $15.40 | $15.54 | 1.45M |
| 1/12/2026 | $15.46 | $15.63 | $15.42 | $15.61 | 1.22M |
| 1/9/2026 | $15.27 | $15.49 | $15.23 | $15.46 | 1.45M |
| 1/8/2026 | $15.75 | $15.77 | $15.15 | $15.36 | 1.67M |
| 1/7/2026 | $15.38 | $15.92 | $15.35 | $15.79 | 2.24M |
| 1/5/2026 | $15.19 | $15.32 | $15.11 | $15.30 | 814,835 |
| 1/2/2026 | $15.00 | $15.13 | $14.88 | $15.08 | 700,083 |
| 12/30/2025 | $14.90 | $15.06 | $14.85 | $14.98 | 936,903 |
| 12/29/2025 | $14.67 | $14.94 | $14.67 | $14.90 | 907,201 |
| 12/23/2025 | $14.66 | $14.73 | $14.58 | $14.65 | 692,640 |
| 12/22/2025 | $14.58 | $14.75 | $14.58 | $14.67 | 1.04M |
| 12/19/2025 | $14.59 | $14.66 | $14.46 | $14.58 | 2.14M |
| 12/18/2025 | $14.28 | $14.68 | $14.27 | $14.68 | 1.75M |
| 12/17/2025 | $14.64 | $14.72 | $14.30 | $14.30 | 1.24M |
| 12/16/2025 | $14.55 | $14.73 | $14.47 | $14.67 | 1.06M |
| 12/15/2025 | $14.41 | $14.60 | $14.41 | $14.60 | 1.14M |
| 12/12/2025 | $14.73 | $14.76 | $14.41 | $14.41 | 1.10M |
| 12/11/2025 | $14.73 | $14.73 | $14.46 | $14.62 | 1.09M |
| 12/10/2025 | $14.67 | $14.73 | $14.60 | $14.67 | 1.13M |
| 12/9/2025 | $14.66 | $14.72 | $14.44 | $14.72 | 995,326 |
| 12/8/2025 | $14.75 | $14.90 | $14.71 | $14.76 | 645,494 |
| 12/5/2025 | $14.65 | $14.80 | $14.62 | $14.78 | 1.15M |
| 12/4/2025 | $14.82 | $14.88 | $14.48 | $14.55 | 1.72M |
| 12/3/2025 | $14.44 | $14.84 | $14.44 | $14.70 | 990,529 |
| 12/2/2025 | $14.32 | $14.50 | $14.27 | $14.41 | 787,690 |
| 12/1/2025 | $14.17 | $14.31 | $14.11 | $14.31 | 820,896 |
| 11/28/2025 | $14.22 | $14.33 | $14.18 | $14.18 | 1.84M |
| 11/27/2025 | $14.29 | $14.33 | $14.13 | $14.21 | 800,041 |
| 11/26/2025 | $14.11 | $14.31 | $14.09 | $14.31 | 1.36M |
| 11/25/2025 | $13.76 | $14.05 | $13.66 | $14.05 | 1.18M |
| 11/24/2025 | $13.61 | $13.79 | $13.56 | $13.76 | 3.55M |
| 11/21/2025 | $13.24 | $13.45 | $13.06 | $13.45 | 2.53M |
| 11/20/2025 | $13.75 | $13.77 | $13.56 | $13.57 | 673,173 |
| 11/19/2025 | $13.52 | $13.74 | $13.47 | $13.59 | 1.21M |
| 11/18/2025 | $13.51 | $13.62 | $13.39 | $13.56 | 956,018 |
| 11/17/2025 | $14.04 | $14.04 | $13.72 | $13.77 | 582,290 |
| 11/14/2025 | $14.02 | $14.10 | $13.84 | $14.07 | 757,704 |
| 11/13/2025 | $14.39 | $14.50 | $14.01 | $14.09 | 955,305 |
| 11/12/2025 | $14.62 | $14.62 | $14.35 | $14.42 | 930,739 |
| 11/11/2025 | $14.35 | $14.56 | $14.25 | $14.56 | 1.23M |
| 11/10/2025 | $14.30 | $14.40 | $14.26 | $14.36 | 1.47M |
| 11/7/2025 | $14.03 | $14.13 | $13.96 | $14.09 | 1.48M |
| 11/6/2025 | $13.94 | $14.03 | $13.84 | $13.95 | 1.49M |
| 11/5/2025 | $13.70 | $13.98 | $13.65 | $13.98 | 931,119 |
| 11/4/2025 | $13.91 | $13.97 | $13.76 | $13.85 | 838,110 |
| 11/3/2025 | $14.17 | $14.21 | $14.00 | $14.08 | 1.01M |
| 10/31/2025 | $14.22 | $14.30 | $14.04 | $14.21 | 1.66M |
| 10/30/2025 | $14.45 | $14.46 | $14.11 | $14.22 | 1.60M |
| 10/29/2025 | $14.28 | $14.54 | $14.12 | $14.50 | 1.75M |
| 10/28/2025 | $13.85 | $14.28 | $13.82 | $14.28 | 1.49M |
| 10/27/2025 | $13.90 | $13.93 | $13.67 | $13.87 | 2.04M |
| 10/24/2025 | $13.84 | $13.89 | $13.45 | $13.74 | 1.79M |
| 10/23/2025 | $12.83 | $13.87 | $12.83 | $13.70 | 4.95M |
| 10/22/2025 | $12.05 | $12.17 | $11.99 | $12.15 | 1.90M |
| 10/21/2025 | $12.00 | $12.06 | $11.88 | $12.05 | 2.23M |
| 10/20/2025 | $11.58 | $11.96 | $11.44 | $11.96 | 2.08M |
| 10/17/2025 | $11.59 | $11.73 | $11.53 | $11.53 | 857,200 |