Outokumpu Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-27 | 3.383 | 3.394 | 3.376 | 3.378 | 3.152 | 3,718 |
| 2024-08-23 | 3.349 | 3.380 | 3.345 | 3.357 | 3.132 | 13,888 |
| 2024-08-22 | 3.370 | 3.370 | 3.306 | 3.351 | 3.127 | 22,249 |
| 2024-08-21 | 3.320 | 3.375 | 3.320 | 3.373 | 3.148 | 24,388 |
| 2024-08-20 | 3.294 | 3.314 | 3.266 | 3.270 | 3.052 | 12,064 |
| 2024-08-19 | 3.258 | 3.299 | 3.255 | 3.292 | 3.072 | 16,763 |
| 2024-08-16 | 3.240 | 3.259 | 3.225 | 3.246 | 3.029 | 20,261 |
| 2024-08-15 | 3.212 | 3.256 | 3.204 | 3.240 | 3.024 | 74,989 |
| 2024-08-14 | 3.207 | 3.231 | 3.201 | 3.205 | 2.991 | 15,222 |
| 2024-08-13 | 3.233 | 3.233 | 3.188 | 3.206 | 2.992 | 33,387 |
| 2024-08-12 | 3.182 | 3.246 | 3.182 | 3.242 | 3.026 | 21,271 |
| 2024-08-09 | 3.301 | 3.334 | 3.182 | 3.227 | 3.012 | 44,880 |
| 2024-08-08 | 3.265 | 3.356 | 3.214 | 3.254 | 3.037 | 68,385 |
| 2024-08-07 | 3.243 | 3.305 | 3.243 | 3.281 | 3.062 | 67,433 |
| 2024-08-06 | 3.232 | 3.268 | 3.177 | 3.214 | 2.999 | 15,953 |
| 2024-08-05 | 3.141 | 3.196 | 3.086 | 3.193 | 2.980 | 33,757 |
| 2024-08-02 | 3.284 | 3.284 | 3.218 | 3.220 | 3.005 | 28,787 |
| 2024-08-01 | 3.336 | 3.351 | 3.280 | 3.281 | 3.062 | 38,721 |
| 2024-07-31 | 3.330 | 3.352 | 3.319 | 3.320 | 3.098 | 16,627 |
| 2024-07-30 | 3.331 | 3.338 | 3.260 | 3.303 | 3.082 | 13,051 |
| 2024-07-29 | 3.368 | 3.377 | 3.328 | 3.332 | 3.110 | 67,269 |
| 2024-07-26 | 3.374 | 3.374 | 3.344 | 3.346 | 3.123 | 14,119 |
| 2024-07-25 | 3.309 | 3.366 | 3.266 | 3.366 | 3.141 | 19,706 |
| 2024-07-24 | 3.257 | 3.332 | 3.257 | 3.316 | 3.095 | 25,223 |
| 2024-07-23 | 3.296 | 3.296 | 3.238 | 3.260 | 3.042 | 10,482 |
| 2024-07-22 | 3.301 | 3.360 | 3.301 | 3.319 | 3.097 | 84,835 |
| 2024-07-19 | 3.294 | 3.356 | 3.281 | 3.281 | 3.062 | 88,359 |
| 2024-07-18 | 3.375 | 3.405 | 3.342 | 3.386 | 3.160 | 54,235 |
| 2024-07-17 | 3.361 | 3.394 | 3.361 | 3.377 | 3.152 | 27,091 |
| 2024-07-16 | 3.367 | 3.367 | 3.324 | 3.340 | 3.117 | 16,572 |
| 2024-07-15 | 3.409 | 3.409 | 3.369 | 3.387 | 3.161 | 15,347 |
| 2024-07-12 | 3.425 | 3.435 | 3.404 | 3.411 | 3.183 | 35,545 |
| 2024-07-11 | 3.402 | 3.420 | 3.369 | 3.420 | 3.192 | 19,284 |
| 2024-07-10 | 3.393 | 3.393 | 3.330 | 3.381 | 3.155 | 73,270 |
| 2024-07-09 | 3.436 | 3.463 | 3.357 | 3.365 | 3.140 | 19,635 |
| 2024-07-08 | 3.447 | 3.447 | 3.421 | 3.428 | 3.199 | 166,257 |
| 2024-07-05 | 3.507 | 3.510 | 3.460 | 3.473 | 3.241 | 31,985 |
| 2024-07-04 | 3.485 | 3.500 | 3.480 | 3.489 | 3.256 | 6,604 |
| 2024-07-03 | 3.408 | 3.491 | 3.361 | 3.473 | 3.241 | 16,569 |
| 2024-07-02 | 3.376 | 3.408 | 3.357 | 3.392 | 3.166 | 18,951 |
| 2024-07-01 | 3.405 | 3.468 | 3.380 | 3.386 | 3.160 | 88,291 |
| 2024-06-28 | 3.352 | 3.392 | 3.341 | 3.370 | 3.145 | 106,105 |
| 2024-06-27 | 3.415 | 3.418 | 3.322 | 3.340 | 3.117 | 51,350 |
| 2024-06-26 | 3.496 | 3.496 | 3.392 | 3.421 | 3.193 | 86,355 |
| 2024-06-25 | 3.519 | 3.519 | 3.451 | 3.498 | 3.264 | 23,490 |
| 2024-06-24 | 3.477 | 3.538 | 3.474 | 3.527 | 3.292 | 94,883 |
| 2024-06-20 | 3.479 | 3.505 | 3.466 | 3.501 | 3.267 | 67,399 |
| 2024-06-19 | 3.503 | 3.503 | 3.455 | 3.464 | 3.233 | 67,129 |
| 2024-06-18 | 3.475 | 3.508 | 3.411 | 3.485 | 3.252 | 75,591 |
| 2024-06-17 | 3.484 | 3.495 | 3.436 | 3.450 | 3.220 | 637,466 |
| 2024-06-14 | 3.546 | 3.559 | 3.480 | 3.486 | 3.253 | 458,261 |
| 2024-06-13 | 3.575 | 3.595 | 3.525 | 3.546 | 3.309 | 48,670 |
| 2024-06-12 | 3.535 | 3.587 | 3.507 | 3.584 | 3.345 | 60,583 |
| 2024-06-11 | 3.599 | 3.599 | 3.531 | 3.536 | 3.300 | 163,688 |
| 2024-06-10 | 3.635 | 3.655 | 3.587 | 3.593 | 3.353 | 82,829 |
| 2024-06-07 | 3.689 | 3.701 | 3.621 | 3.627 | 3.385 | 57,780 |
| 2024-06-06 | 3.717 | 3.720 | 3.665 | 3.682 | 3.436 | 154,341 |
| 2024-06-05 | 3.732 | 3.735 | 3.639 | 3.676 | 3.431 | 216,123 |
| 2024-06-04 | 3.836 | 3.837 | 3.728 | 3.728 | 3.479 | 38,835 |
| 2024-06-03 | 3.842 | 3.872 | 3.818 | 3.818 | 3.563 | 65,781 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-10-14 | 0.1300 EUR |
| 2025-04-04 | 0.1300 EUR |
| 2024-04-05 | 0.2600 EUR |
| 2023-03-31 | 0.2500 EUR |
| 2022-04-01 | 0.1500 EUR |
| 2019-03-28 | 0.1500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.