Outokumpu Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 5.550 | 5.694 | 5.550 | 5.645 | 4.937 | 265,203 |
| 2023-06-13 | 5.420 | 5.496 | 5.420 | 5.451 | 4.768 | 465,434 |
| 2023-06-12 | 5.372 | 5.396 | 5.310 | 5.394 | 4.718 | 114,435 |
| 2023-06-09 | 5.355 | 5.366 | 5.288 | 5.366 | 4.693 | 154,179 |
| 2023-06-08 | 5.314 | 5.360 | 5.306 | 5.337 | 4.667 | 612,882 |
| 2023-06-07 | 5.308 | 5.344 | 5.256 | 5.330 | 4.662 | 151,681 |
| 2023-06-06 | 5.302 | 5.328 | 5.224 | 5.244 | 4.586 | 184,588 |
| 2023-06-05 | 5.300 | 5.334 | 5.286 | 5.317 | 4.650 | 45,342 |
| 2023-06-02 | 5.150 | 5.292 | 5.150 | 5.287 | 4.624 | 262,564 |
| 2023-06-01 | 5.146 | 5.152 | 5.056 | 5.078 | 4.441 | 126,959 |
| 2023-05-31 | 5.259 | 5.260 | 5.088 | 5.105 | 4.465 | 2,236,767 |
| 2023-05-30 | 5.314 | 5.396 | 5.288 | 5.312 | 4.646 | 1,651,020 |
| 2023-05-26 | 5.294 | 5.356 | 5.294 | 5.319 | 4.652 | 134,809 |
| 2023-05-25 | 5.308 | 5.350 | 5.252 | 5.253 | 4.594 | 90,859 |
| 2023-05-24 | 5.336 | 5.336 | 5.190 | 5.272 | 4.611 | 210,603 |
| 2023-05-23 | 5.341 | 5.416 | 5.338 | 5.353 | 4.681 | 151,786 |
| 2023-05-22 | 5.384 | 5.384 | 5.322 | 5.349 | 4.678 | 383,909 |
| 2023-05-19 | 5.566 | 5.566 | 5.440 | 5.443 | 4.760 | 190,750 |
| 2023-05-17 | 5.505 | 5.624 | 5.490 | 5.548 | 4.852 | 172,335 |
| 2023-05-16 | 5.624 | 5.624 | 5.504 | 5.518 | 4.826 | 155,413 |
| 2023-05-15 | 5.595 | 5.672 | 5.580 | 5.641 | 4.933 | 183,606 |
| 2023-05-12 | 5.626 | 5.630 | 5.524 | 5.568 | 4.870 | 409,835 |
| 2023-05-11 | 5.345 | 5.466 | 5.327 | 5.416 | 4.737 | 302,203 |
| 2023-05-10 | 5.454 | 5.600 | 5.327 | 5.430 | 4.749 | 362,855 |
| 2023-05-09 | 5.206 | 5.476 | 5.156 | 5.318 | 4.651 | 903,455 |
| 2023-05-05 | 4.816 | 4.917 | 4.812 | 4.913 | 4.296 | 173,728 |
| 2023-05-04 | 4.914 | 4.951 | 4.794 | 4.855 | 4.246 | 332,377 |
| 2023-05-03 | 4.845 | 4.905 | 4.829 | 4.854 | 4.245 | 193,414 |
| 2023-05-02 | 4.937 | 4.937 | 4.817 | 4.877 | 4.265 | 107,823 |
| 2023-04-28 | 4.981 | 4.981 | 4.900 | 4.939 | 4.320 | 112,807 |
| 2023-04-27 | 4.905 | 4.988 | 4.905 | 4.973 | 4.349 | 145,871 |
| 2023-04-26 | 4.857 | 4.897 | 4.777 | 4.837 | 4.231 | 186,505 |
| 2023-04-25 | 4.876 | 4.876 | 4.799 | 4.853 | 4.245 | 172,313 |
| 2023-04-24 | 4.938 | 4.938 | 4.872 | 4.899 | 4.285 | 200,226 |
| 2023-04-21 | 5.054 | 5.054 | 4.958 | 4.994 | 4.368 | 98,658 |
| 2023-04-20 | 5.047 | 5.108 | 5.024 | 5.091 | 4.452 | 204,534 |
| 2023-04-19 | 5.126 | 5.126 | 5.024 | 5.049 | 4.416 | 195,668 |
| 2023-04-18 | 5.189 | 5.200 | 5.120 | 5.154 | 4.508 | 180,947 |
| 2023-04-17 | 5.107 | 5.196 | 5.096 | 5.128 | 4.485 | 428,597 |
| 2023-04-14 | 5.115 | 5.116 | 4.979 | 5.101 | 4.461 | 299,785 |
| 2023-04-13 | 4.868 | 5.130 | 4.865 | 5.040 | 4.407 | 552,164 |
| 2023-04-12 | 4.929 | 4.936 | 4.851 | 4.861 | 4.251 | 341,398 |
| 2023-04-11 | 4.733 | 4.892 | 4.733 | 4.838 | 4.231 | 380,081 |
| 2023-04-06 | 4.733 | 4.807 | 4.615 | 4.647 | 4.064 | 288,241 |
| 2023-04-05 | 4.868 | 4.868 | 4.675 | 4.708 | 4.118 | 197,603 |
| 2023-04-04 | 4.934 | 5.016 | 4.850 | 4.859 | 4.249 | 416,637 |
| 2023-04-03 | 4.989 | 4.989 | 4.892 | 4.902 | 4.287 | 320,505 |
| 2023-03-31 | 5.014 | 5.066 | 4.994 | 5.024 | 4.394 | 235,744 |
| 2023-03-30 | 5.234 | 5.362 | 5.234 | 5.321 | 4.435 | 841,737 |
| 2023-03-29 | 5.218 | 5.236 | 5.148 | 5.160 | 4.301 | 1,291,370 |
| 2023-03-28 | 5.206 | 5.240 | 5.148 | 5.189 | 4.325 | 373,760 |
| 2023-03-27 | 5.097 | 5.182 | 5.070 | 5.170 | 4.309 | 303,270 |
| 2023-03-24 | 5.188 | 5.188 | 5.002 | 5.076 | 4.231 | 362,622 |
| 2023-03-23 | 5.314 | 5.358 | 5.186 | 5.243 | 4.370 | 154,098 |
| 2023-03-22 | 5.336 | 5.336 | 5.208 | 5.285 | 4.405 | 244,719 |
| 2023-03-21 | 5.324 | 5.438 | 5.324 | 5.392 | 4.494 | 268,639 |
| 2023-03-20 | 5.140 | 5.300 | 5.000 | 5.083 | 4.237 | 797,962 |
| 2023-03-17 | 5.290 | 5.394 | 5.140 | 5.167 | 4.307 | 153,384 |
| 2023-03-16 | 5.335 | 5.358 | 5.112 | 5.189 | 4.325 | 289,052 |
| 2023-03-15 | 5.548 | 5.566 | 5.232 | 5.279 | 4.400 | 547,645 |
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.