Outokumpu Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 3.796 | 3.849 | 3.787 | 3.814 | 3.559 | 112,246 |
| 2024-05-30 | 3.747 | 3.828 | 3.724 | 3.801 | 3.547 | 19,528 |
| 2024-05-29 | 3.838 | 3.841 | 3.765 | 3.765 | 3.514 | 187,488 |
| 2024-05-28 | 3.850 | 3.923 | 3.843 | 3.858 | 3.600 | 33,289 |
| 2024-05-24 | 3.746 | 3.764 | 3.717 | 3.724 | 3.475 | 60,679 |
| 2024-05-23 | 3.772 | 3.790 | 3.750 | 3.764 | 3.513 | 24,711 |
| 2024-05-22 | 3.809 | 3.818 | 3.720 | 3.775 | 3.523 | 125,694 |
| 2024-05-21 | 3.827 | 3.827 | 3.790 | 3.796 | 3.543 | 83,536 |
| 2024-05-20 | 3.832 | 3.892 | 3.804 | 3.859 | 3.601 | 132,621 |
| 2024-05-17 | 3.837 | 3.842 | 3.806 | 3.819 | 3.564 | 18,520 |
| 2024-05-16 | 3.821 | 3.828 | 3.791 | 3.791 | 3.538 | 40,347 |
| 2024-05-15 | 3.865 | 3.913 | 3.817 | 3.819 | 3.564 | 92,634 |
| 2024-05-14 | 3.770 | 3.850 | 3.770 | 3.821 | 3.566 | 49,361 |
| 2024-05-13 | 3.745 | 3.760 | 3.729 | 3.759 | 3.508 | 29,675 |
| 2024-05-10 | 3.722 | 3.793 | 3.722 | 3.729 | 3.480 | 90,000 |
| 2024-05-08 | 3.666 | 3.744 | 3.628 | 3.684 | 3.438 | 632,721 |
| 2024-05-07 | 3.657 | 3.790 | 3.610 | 3.693 | 3.446 | 358,727 |
| 2024-05-03 | 3.737 | 3.737 | 3.667 | 3.688 | 3.442 | 341,684 |
| 2024-05-02 | 3.805 | 3.805 | 3.709 | 3.716 | 3.468 | 123,451 |
| 2024-04-30 | 3.841 | 3.849 | 3.799 | 3.812 | 3.558 | 198,787 |
| 2024-04-29 | 3.795 | 3.830 | 3.757 | 3.825 | 3.570 | 41,568 |
| 2024-04-26 | 3.771 | 3.790 | 3.770 | 3.781 | 3.529 | 69,664 |
| 2024-04-25 | 3.741 | 3.770 | 3.717 | 3.753 | 3.502 | 104,322 |
| 2024-04-24 | 3.773 | 3.785 | 3.747 | 3.762 | 3.511 | 151,419 |
| 2024-04-23 | 3.805 | 3.805 | 3.731 | 3.776 | 3.524 | 226,751 |
| 2024-04-22 | 3.822 | 3.849 | 3.790 | 3.798 | 3.544 | 274,619 |
| 2024-04-19 | 3.793 | 3.817 | 3.762 | 3.784 | 3.532 | 66,027 |
| 2024-04-18 | 3.798 | 3.836 | 3.789 | 3.789 | 3.536 | 151,138 |
| 2024-04-17 | 3.725 | 3.817 | 3.716 | 3.797 | 3.544 | 227,646 |
| 2024-04-16 | 3.849 | 3.856 | 3.707 | 3.712 | 3.464 | 4,535,859 |
| 2024-04-15 | 3.932 | 3.949 | 3.876 | 3.932 | 3.669 | 707,113 |
| 2024-04-12 | 3.947 | 3.971 | 3.913 | 3.956 | 3.692 | 481,876 |
| 2024-04-11 | 3.973 | 3.979 | 3.916 | 3.943 | 3.680 | 618,857 |
| 2024-04-10 | 4.000 | 4.074 | 3.945 | 4.017 | 3.749 | 535,493 |
| 2024-04-09 | 3.938 | 4.041 | 3.930 | 4.012 | 3.744 | 667,500 |
| 2024-04-08 | 3.915 | 3.941 | 3.880 | 3.928 | 3.665 | 428,633 |
| 2024-04-05 | 4.002 | 4.019 | 3.927 | 3.948 | 3.685 | 315,288 |
| 2024-04-04 | 4.127 | 4.275 | 4.102 | 4.138 | 3.619 | 1,287,636 |
| 2024-04-03 | 4.031 | 4.155 | 3.996 | 4.123 | 3.606 | 958,662 |
| 2024-04-02 | 4.021 | 4.055 | 4.001 | 4.036 | 3.530 | 6,364,097 |
| 2024-03-28 | 4.051 | 4.060 | 3.997 | 4.026 | 3.521 | 109,662 |
| 2024-03-27 | 4.034 | 4.059 | 4.003 | 4.042 | 3.535 | 150,988 |
| 2024-03-26 | 4.037 | 4.045 | 3.999 | 4.043 | 3.536 | 62,893 |
| 2024-03-25 | 3.981 | 4.050 | 3.976 | 4.025 | 3.520 | 245,024 |
| 2024-03-22 | 3.896 | 4.020 | 3.852 | 4.004 | 3.502 | 276,666 |
| 2024-03-21 | 3.964 | 3.999 | 3.855 | 3.925 | 3.433 | 83,602 |
| 2024-03-20 | 3.899 | 3.939 | 3.855 | 3.916 | 3.425 | 119,403 |
| 2024-03-19 | 3.880 | 3.904 | 3.836 | 3.878 | 3.392 | 456,187 |
| 2024-03-18 | 3.919 | 3.932 | 3.855 | 3.870 | 3.385 | 134,369 |
| 2024-03-15 | 3.895 | 3.925 | 3.868 | 3.900 | 3.411 | 87,962 |
| 2024-03-14 | 3.938 | 3.938 | 3.899 | 3.923 | 3.431 | 137,953 |
| 2024-03-13 | 3.971 | 3.971 | 3.899 | 3.921 | 3.429 | 69,319 |
| 2024-03-12 | 3.824 | 3.973 | 3.757 | 3.866 | 3.381 | 173,903 |
| 2024-03-11 | 3.908 | 3.908 | 3.756 | 3.836 | 3.355 | 279,474 |
| 2024-03-08 | 3.941 | 3.955 | 3.902 | 3.929 | 3.436 | 14,854 |
| 2024-03-07 | 3.805 | 3.950 | 3.788 | 3.933 | 3.440 | 68,281 |
| 2024-03-06 | 3.914 | 3.956 | 3.801 | 3.848 | 3.366 | 336,322 |
| 2024-03-05 | 3.964 | 3.976 | 3.888 | 3.888 | 3.401 | 305,562 |
| 2024-03-04 | 4.078 | 4.086 | 3.989 | 4.035 | 3.529 | 89,409 |
| 2024-03-01 | 4.087 | 4.106 | 4.043 | 4.073 | 3.562 | 230,988 |
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.