Outokumpu Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 4.101 | 4.128 | 4.057 | 4.093 | 3.580 | 134,223 |
| 2024-02-28 | 4.156 | 4.165 | 4.072 | 4.091 | 3.578 | 37,837 |
| 2024-02-27 | 4.086 | 4.174 | 4.080 | 4.080 | 3.568 | 32,478 |
| 2024-02-26 | 4.063 | 4.114 | 3.989 | 4.099 | 3.585 | 157,806 |
| 2024-02-23 | 4.103 | 4.103 | 4.063 | 4.091 | 3.578 | 308,155 |
| 2024-02-22 | 4.097 | 4.139 | 4.093 | 4.093 | 3.580 | 75,837 |
| 2024-02-21 | 4.094 | 4.124 | 4.077 | 4.090 | 3.577 | 86,393 |
| 2024-02-20 | 4.120 | 4.125 | 4.067 | 4.106 | 3.591 | 134,583 |
| 2024-02-19 | 4.180 | 4.180 | 4.106 | 4.131 | 3.613 | 154,418 |
| 2024-02-16 | 4.156 | 4.247 | 4.138 | 4.200 | 3.673 | 123,502 |
| 2024-02-15 | 4.105 | 4.144 | 4.093 | 4.102 | 3.588 | 48,340 |
| 2024-02-14 | 4.090 | 4.114 | 4.060 | 4.085 | 3.573 | 114,089 |
| 2024-02-13 | 4.162 | 4.162 | 4.091 | 4.114 | 3.598 | 290,732 |
| 2024-02-12 | 4.126 | 4.238 | 4.119 | 4.178 | 3.654 | 5,305,144 |
| 2024-02-09 | 4.152 | 4.196 | 4.076 | 4.166 | 3.644 | 221,824 |
| 2024-02-08 | 3.991 | 4.208 | 3.964 | 4.162 | 3.640 | 388,051 |
| 2024-02-07 | 3.992 | 3.992 | 3.885 | 3.915 | 3.424 | 1,322,457 |
| 2024-02-06 | 3.981 | 4.049 | 3.971 | 4.040 | 3.533 | 255,889 |
| 2024-02-05 | 3.997 | 4.030 | 3.950 | 3.951 | 3.456 | 42,870 |
| 2024-02-02 | 4.050 | 4.060 | 4.002 | 4.004 | 3.502 | 54,147 |
| 2024-02-01 | 3.955 | 4.028 | 3.923 | 4.009 | 3.507 | 50,488 |
| 2024-01-31 | 3.984 | 4.015 | 3.958 | 3.958 | 3.462 | 199,714 |
| 2024-01-30 | 4.025 | 4.052 | 3.959 | 3.971 | 3.473 | 81,154 |
| 2024-01-29 | 4.037 | 4.037 | 3.936 | 4.036 | 3.530 | 259,919 |
| 2024-01-26 | 4.026 | 4.046 | 4.016 | 4.025 | 3.521 | 100,683 |
| 2024-01-25 | 4.016 | 4.137 | 4.016 | 4.019 | 3.515 | 300,527 |
| 2024-01-24 | 3.981 | 4.019 | 3.947 | 4.013 | 3.510 | 86,858 |
| 2024-01-23 | 3.984 | 3.984 | 3.935 | 3.951 | 3.455 | 271,042 |
| 2024-01-22 | 3.994 | 4.009 | 3.924 | 3.931 | 3.438 | 516,046 |
| 2024-01-19 | 4.048 | 4.055 | 3.957 | 3.957 | 3.461 | 378,619 |
| 2024-01-18 | 4.021 | 4.058 | 4.007 | 4.027 | 3.522 | 200,409 |
| 2024-01-17 | 4.055 | 4.055 | 4.004 | 4.023 | 3.518 | 134,051 |
| 2024-01-16 | 4.142 | 4.179 | 4.052 | 4.066 | 3.556 | 80,105 |
| 2024-01-15 | 4.121 | 4.161 | 4.105 | 4.154 | 3.633 | 36,802 |
| 2024-01-12 | 4.056 | 4.125 | 4.035 | 4.097 | 3.583 | 1,036,363 |
| 2024-01-11 | 4.065 | 4.069 | 4.023 | 4.036 | 3.530 | 342,346 |
| 2024-01-10 | 4.121 | 4.121 | 4.028 | 4.111 | 3.595 | 193,718 |
| 2024-01-09 | 4.126 | 4.163 | 4.098 | 4.120 | 3.603 | 96,060 |
| 2024-01-08 | 4.126 | 4.126 | 4.062 | 4.110 | 3.594 | 242,067 |
| 2024-01-05 | 4.151 | 4.151 | 4.065 | 4.090 | 3.577 | 385,239 |
| 2024-01-04 | 4.226 | 4.255 | 4.158 | 4.211 | 3.683 | 137,469 |
| 2024-01-03 | 4.297 | 4.322 | 4.166 | 4.211 | 3.683 | 432,466 |
| 2024-01-02 | 4.468 | 4.474 | 4.285 | 4.294 | 3.755 | 997,175 |
| 2023-12-29 | 4.507 | 4.514 | 4.471 | 4.493 | 3.930 | 105,458 |
| 2023-12-28 | 4.534 | 4.562 | 4.503 | 4.507 | 3.941 | 38,466 |
| 2023-12-27 | 4.507 | 4.555 | 4.499 | 4.499 | 3.935 | 93,960 |
| 2023-12-22 | 4.481 | 4.515 | 4.481 | 4.484 | 3.922 | 36,873 |
| 2023-12-21 | 4.461 | 4.486 | 4.425 | 4.425 | 3.870 | 150,257 |
| 2023-12-20 | 4.524 | 4.524 | 4.441 | 4.519 | 3.952 | 122,255 |
| 2023-12-19 | 4.473 | 4.523 | 4.468 | 4.499 | 3.935 | 55,103 |
| 2023-12-18 | 4.458 | 4.542 | 4.447 | 4.475 | 3.914 | 78,450 |
| 2023-12-15 | 4.504 | 4.562 | 4.453 | 4.468 | 3.908 | 209,349 |
| 2023-12-14 | 4.379 | 4.495 | 4.372 | 4.464 | 3.904 | 1,292,828 |
| 2023-12-13 | 4.287 | 4.349 | 4.272 | 4.312 | 3.771 | 102,111 |
| 2023-12-12 | 4.361 | 4.400 | 4.282 | 4.300 | 3.761 | 300,725 |
| 2023-12-11 | 4.335 | 4.382 | 4.330 | 4.356 | 3.810 | 144,571 |
| 2023-12-08 | 4.269 | 4.377 | 4.257 | 4.366 | 3.818 | 227,843 |
| 2023-12-07 | 4.174 | 4.295 | 4.174 | 4.250 | 3.717 | 130,278 |
| 2023-12-05 | 4.188 | 4.277 | 4.174 | 4.224 | 3.694 | 434,791 |
| 2023-12-04 | 4.274 | 4.313 | 4.187 | 4.297 | 3.758 | 400,101 |
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.