Outokumpu Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 4.286 | 4.355 | 4.221 | 4.282 | 3.745 | 280,606 |
| 2023-11-30 | 4.283 | 4.476 | 4.275 | 4.416 | 3.862 | 1,192,104 |
| 2023-11-29 | 3.934 | 3.980 | 3.922 | 3.950 | 3.455 | 129,035 |
| 2023-11-28 | 3.896 | 3.950 | 3.858 | 3.902 | 3.412 | 314,057 |
| 2023-11-27 | 3.881 | 3.903 | 3.865 | 3.892 | 3.404 | 118,141 |
| 2023-11-24 | 3.845 | 3.848 | 3.807 | 3.842 | 3.361 | 180,275 |
| 2023-11-23 | 3.809 | 3.852 | 3.809 | 3.821 | 3.342 | 56,388 |
| 2023-11-22 | 3.794 | 3.861 | 3.768 | 3.823 | 3.344 | 207,673 |
| 2023-11-21 | 3.821 | 3.881 | 3.821 | 3.846 | 3.364 | 143,714 |
| 2023-11-20 | 3.821 | 3.836 | 3.788 | 3.808 | 3.331 | 89,276 |
| 2023-11-17 | 3.767 | 3.824 | 3.767 | 3.795 | 3.319 | 114,434 |
| 2023-11-16 | 3.850 | 3.850 | 3.744 | 3.765 | 3.293 | 567,988 |
| 2023-11-15 | 3.806 | 3.883 | 3.806 | 3.832 | 3.352 | 222,322 |
| 2023-11-14 | 3.644 | 3.788 | 3.642 | 3.773 | 3.300 | 216,404 |
| 2023-11-13 | 3.694 | 3.706 | 3.634 | 3.693 | 3.230 | 100,672 |
| 2023-11-10 | 3.696 | 3.698 | 3.644 | 3.665 | 3.205 | 329,543 |
| 2023-11-09 | 3.599 | 3.767 | 3.578 | 3.709 | 3.244 | 402,680 |
| 2023-11-08 | 3.669 | 3.710 | 3.599 | 3.645 | 3.188 | 747,860 |
| 2023-11-07 | 3.629 | 3.774 | 3.510 | 3.724 | 3.257 | 1,148,049 |
| 2023-11-06 | 3.928 | 3.986 | 3.919 | 3.962 | 3.465 | 356,698 |
| 2023-11-03 | 3.938 | 3.956 | 3.908 | 3.910 | 3.419 | 104,682 |
| 2023-11-02 | 3.838 | 3.897 | 3.838 | 3.891 | 3.403 | 226,743 |
| 2023-11-01 | 3.867 | 3.881 | 3.785 | 3.825 | 3.345 | 178,997 |
| 2023-10-31 | 3.832 | 3.890 | 3.832 | 3.880 | 3.393 | 188,018 |
| 2023-10-30 | 3.810 | 3.829 | 3.777 | 3.803 | 3.326 | 169,564 |
| 2023-10-27 | 3.802 | 3.802 | 3.765 | 3.798 | 3.322 | 124,541 |
| 2023-10-26 | 3.728 | 3.780 | 3.728 | 3.761 | 3.289 | 102,891 |
| 2023-10-25 | 3.725 | 3.738 | 3.699 | 3.717 | 3.251 | 64,005 |
| 2023-10-24 | 3.697 | 3.715 | 3.644 | 3.700 | 3.236 | 145,499 |
| 2023-10-23 | 3.710 | 3.710 | 3.657 | 3.683 | 3.222 | 438,619 |
| 2023-10-20 | 3.789 | 3.793 | 3.713 | 3.741 | 3.272 | 62,650 |
| 2023-10-19 | 3.766 | 3.853 | 3.745 | 3.812 | 3.334 | 78,153 |
| 2023-10-18 | 3.857 | 3.857 | 3.777 | 3.808 | 3.330 | 283,374 |
| 2023-10-17 | 3.928 | 3.928 | 3.807 | 3.858 | 3.374 | 333,781 |
| 2023-10-16 | 3.936 | 3.999 | 3.924 | 3.970 | 3.472 | 177,917 |
| 2023-10-13 | 3.954 | 3.994 | 3.898 | 3.923 | 3.431 | 315,363 |
| 2023-10-12 | 4.023 | 4.126 | 3.940 | 4.034 | 3.528 | 266,502 |
| 2023-10-11 | 3.921 | 3.993 | 3.900 | 3.916 | 3.425 | 123,064 |
| 2023-10-10 | 3.816 | 3.985 | 3.794 | 3.958 | 3.462 | 1,347,808 |
| 2023-10-09 | 3.825 | 3.861 | 3.768 | 3.786 | 3.311 | 199,542 |
| 2023-10-06 | 3.775 | 3.828 | 3.756 | 3.828 | 3.348 | 311,612 |
| 2023-10-05 | 3.846 | 3.847 | 3.779 | 3.785 | 3.310 | 146,549 |
| 2023-10-04 | 3.821 | 3.880 | 3.812 | 3.827 | 3.347 | 183,224 |
| 2023-10-03 | 3.882 | 3.882 | 3.835 | 3.840 | 3.358 | 362,423 |
| 2023-10-02 | 3.981 | 4.002 | 3.892 | 3.907 | 3.417 | 174,561 |
| 2023-09-29 | 3.967 | 3.993 | 3.952 | 3.969 | 3.471 | 121,425 |
| 2023-09-28 | 3.938 | 3.971 | 3.894 | 3.971 | 3.473 | 105,014 |
| 2023-09-27 | 3.907 | 3.942 | 3.904 | 3.921 | 3.429 | 81,805 |
| 2023-09-26 | 3.864 | 3.909 | 3.831 | 3.892 | 3.404 | 224,971 |
| 2023-09-25 | 3.895 | 3.898 | 3.830 | 3.875 | 3.389 | 354,803 |
| 2023-09-22 | 3.956 | 3.976 | 3.919 | 3.956 | 3.460 | 253,987 |
| 2023-09-21 | 4.071 | 4.071 | 3.891 | 3.981 | 3.482 | 964,695 |
| 2023-09-20 | 4.084 | 4.152 | 4.062 | 4.129 | 3.611 | 327,510 |
| 2023-09-19 | 4.064 | 4.163 | 4.038 | 4.065 | 3.555 | 157,943 |
| 2023-09-18 | 4.171 | 4.190 | 4.051 | 4.059 | 3.550 | 449,400 |
| 2023-09-15 | 4.154 | 4.241 | 4.144 | 4.160 | 3.639 | 868,443 |
| 2023-09-14 | 4.121 | 4.153 | 4.112 | 4.129 | 3.611 | 428,548 |
| 2023-09-13 | 4.191 | 4.203 | 4.126 | 4.126 | 3.609 | 254,898 |
| 2023-09-12 | 4.231 | 4.231 | 4.153 | 4.189 | 3.664 | 251,531 |
| 2023-09-11 | 4.221 | 4.270 | 4.221 | 4.221 | 3.692 | 77,174 |
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.