Outokumpu Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	4.241	4.264	4.160	4.193	3.668	217,023
2023-09-07	4.286	4.306	4.225	4.254	3.721	225,414
2023-09-06	4.349	4.349	4.284	4.317	3.776	97,275
2023-09-05	4.313	4.373	4.277	4.340	3.795	136,835
2023-09-04	4.413	4.444	4.355	4.355	3.809	358,794
2023-09-01	4.303	4.404	4.274	4.384	3.834	262,169
2023-08-31	4.290	4.359	4.286	4.302	3.763	225,700
2023-08-30	4.245	4.312	4.245	4.273	3.737	207,746
2023-08-29	4.211	4.233	4.196	4.228	3.698	231,436
2023-08-25	4.174	4.180	4.130	4.145	3.625	705,031
2023-08-24	4.230	4.230	4.154	4.163	3.641	47,531
2023-08-23	4.264	4.280	4.217	4.242	3.710	144,864
2023-08-22	4.268	4.268	4.211	4.238	3.707	311,254
2023-08-21	4.285	4.289	4.243	4.249	3.716	344,156
2023-08-18	4.334	4.334	4.256	4.286	3.749	203,148
2023-08-17	4.370	4.370	4.321	4.365	3.818	126,867
2023-08-16	4.363	4.431	4.330	4.354	3.808	266,805
2023-08-15	4.453	4.458	4.339	4.373	3.825	80,558
2023-08-14	4.465	4.495	4.435	4.442	3.885	133,542
2023-08-11	4.510	4.533	4.446	4.451	3.893	496,207
2023-08-10	4.526	4.578	4.497	4.526	3.958	745,068
2023-08-09	4.494	4.566	4.494	4.499	3.935	179,920
2023-08-08	4.436	4.468	4.433	4.455	3.896	323,122
2023-08-07	4.465	4.540	4.443	4.484	3.922	382,150
2023-08-04	4.614	4.642	4.460	4.487	3.924	267,633
2023-08-03	4.283	4.578	4.245	4.551	3.981	529,272
2023-08-02	4.615	4.615	4.540	4.562	3.990	603,792
2023-08-01	4.670	4.670	4.606	4.648	4.065	219,047
2023-07-31	4.682	4.737	4.592	4.708	4.118	169,326
2023-07-28	4.716	4.744	4.662	4.719	4.127	110,047
2023-07-27	4.755	4.762	4.691	4.705	4.114	167,132
2023-07-26	4.820	4.820	4.704	4.762	4.165	101,451
2023-07-25	4.831	4.901	4.831	4.858	4.249	203,287
2023-07-24	4.791	4.834	4.749	4.783	4.183	219,734
2023-07-21	4.850	4.850	4.709	4.800	4.198	199,780
2023-07-20	4.803	4.965	4.799	4.901	4.286	259,407
2023-07-19	4.824	4.824	4.774	4.803	4.201	69,901
2023-07-18	4.852	4.869	4.778	4.862	4.252	77,001
2023-07-17	4.838	4.874	4.834	4.863	4.253	152,765
2023-07-14	4.930	4.930	4.879	4.887	4.274	55,289
2023-07-13	4.925	4.965	4.879	4.948	4.327	222,624
2023-07-12	4.809	4.896	4.779	4.825	4.220	150,519
2023-07-11	4.783	4.819	4.738	4.817	4.213	111,205
2023-07-10	4.748	4.789	4.718	4.789	4.188	86,175
2023-07-07	4.729	4.768	4.695	4.738	4.144	108,815
2023-07-06	4.803	4.816	4.665	4.702	4.112	391,308
2023-07-05	4.968	4.968	4.838	4.863	4.253	139,982
2023-07-04	5.021	5.046	4.963	4.969	4.345	152,185
2023-07-03	4.929	5.036	4.926	4.996	4.369	202,367
2023-06-30	5.029	5.030	4.891	4.902	4.287	279,051
2023-06-29	5.064	5.064	4.987	4.990	4.364	284,744
2023-06-28	5.152	5.180	5.034	5.060	4.425	233,259
2023-06-27	5.181	5.190	4.991	5.073	4.436	395,556
2023-06-26	5.259	5.320	5.126	5.160	4.513	221,468
2023-06-22	5.331	5.389	5.248	5.292	4.628	422,118
2023-06-21	5.452	5.456	5.318	5.362	4.690	162,610
2023-06-20	5.485	5.494	5.386	5.444	4.761	209,898
2023-06-19	5.575	5.586	5.524	5.538	4.843	67,350
2023-06-16	5.550	5.608	5.502	5.568	4.870	344,411
2023-06-15	5.620	5.620	5.492	5.558	4.861	126,549

← NewerPage 14 of 21 · 1,241 trading daysOlder →

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.