Outokumpu Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 5.495 | 5.610 | 5.464 | 5.503 | 4.587 | 206,380 |
| 2023-03-13 | 5.669 | 5.698 | 5.390 | 5.493 | 4.578 | 802,666 |
| 2023-03-10 | 5.700 | 5.728 | 5.634 | 5.691 | 4.744 | 176,868 |
| 2023-03-09 | 5.848 | 5.882 | 5.765 | 5.765 | 4.805 | 249,411 |
| 2023-03-08 | 5.830 | 5.880 | 5.830 | 5.859 | 4.883 | 131,053 |
| 2023-03-07 | 5.907 | 5.930 | 5.820 | 5.862 | 4.886 | 122,111 |
| 2023-03-06 | 5.807 | 5.952 | 5.788 | 5.888 | 4.907 | 323,816 |
| 2023-03-03 | 5.772 | 5.826 | 5.722 | 5.822 | 4.853 | 110,967 |
| 2023-03-02 | 5.700 | 5.778 | 5.700 | 5.771 | 4.810 | 122,816 |
| 2023-03-01 | 5.727 | 5.776 | 5.682 | 5.682 | 4.736 | 190,381 |
| 2023-02-28 | 5.624 | 5.704 | 5.618 | 5.625 | 4.688 | 143,639 |
| 2023-02-27 | 5.566 | 5.646 | 5.566 | 5.620 | 4.684 | 507,823 |
| 2023-02-24 | 5.450 | 5.578 | 5.424 | 5.550 | 4.626 | 210,582 |
| 2023-02-23 | 5.504 | 5.590 | 5.504 | 5.581 | 4.652 | 353,213 |
| 2023-02-22 | 5.526 | 5.526 | 5.454 | 5.484 | 4.571 | 144,289 |
| 2023-02-21 | 5.569 | 5.630 | 5.528 | 5.603 | 4.670 | 86,524 |
| 2023-02-20 | 5.569 | 5.638 | 5.530 | 5.572 | 4.644 | 133,477 |
| 2023-02-17 | 5.466 | 5.586 | 5.452 | 5.519 | 4.600 | 341,226 |
| 2023-02-16 | 5.456 | 5.514 | 5.456 | 5.478 | 4.566 | 173,416 |
| 2023-02-15 | 5.405 | 5.430 | 5.304 | 5.399 | 4.500 | 818,477 |
| 2023-02-14 | 5.228 | 5.434 | 5.222 | 5.415 | 4.513 | 633,261 |
| 2023-02-13 | 5.432 | 5.432 | 5.150 | 5.179 | 4.317 | 383,195 |
| 2023-02-10 | 5.172 | 5.448 | 5.172 | 5.368 | 4.474 | 775,245 |
| 2023-02-09 | 4.951 | 5.186 | 4.877 | 5.147 | 4.290 | 634,001 |
| 2023-02-08 | 5.119 | 5.156 | 5.052 | 5.087 | 4.240 | 165,454 |
| 2023-02-07 | 5.082 | 5.148 | 5.078 | 5.109 | 4.258 | 217,047 |
| 2023-02-06 | 5.025 | 5.082 | 4.990 | 5.064 | 4.221 | 185,173 |
| 2023-02-03 | 5.164 | 5.164 | 5.050 | 5.094 | 4.246 | 525,192 |
| 2023-02-02 | 5.271 | 5.288 | 5.150 | 5.199 | 4.334 | 212,760 |
| 2023-02-01 | 5.232 | 5.264 | 5.218 | 5.228 | 4.357 | 144,976 |
| 2023-01-31 | 5.243 | 5.250 | 5.188 | 5.213 | 4.345 | 177,485 |
| 2023-01-30 | 5.314 | 5.350 | 5.276 | 5.281 | 4.402 | 383,041 |
| 2023-01-27 | 5.250 | 5.356 | 5.250 | 5.342 | 4.453 | 346,418 |
| 2023-01-26 | 5.230 | 5.242 | 5.158 | 5.235 | 4.363 | 237,193 |
| 2023-01-25 | 5.150 | 5.212 | 5.134 | 5.176 | 4.314 | 154,921 |
| 2023-01-24 | 5.152 | 5.182 | 5.106 | 5.146 | 4.289 | 432,038 |
| 2023-01-23 | 5.222 | 5.284 | 5.126 | 5.219 | 4.350 | 276,380 |
| 2023-01-20 | 5.241 | 5.266 | 5.190 | 5.204 | 4.337 | 104,236 |
| 2023-01-19 | 5.204 | 5.238 | 5.154 | 5.178 | 4.316 | 238,431 |
| 2023-01-18 | 5.210 | 5.298 | 5.110 | 5.218 | 4.349 | 504,614 |
| 2023-01-17 | 5.108 | 5.212 | 5.108 | 5.189 | 4.325 | 201,763 |
| 2023-01-16 | 5.076 | 5.100 | 5.036 | 5.058 | 4.216 | 315,001 |
| 2023-01-13 | 4.949 | 5.108 | 4.949 | 5.091 | 4.243 | 860,007 |
| 2023-01-12 | 4.879 | 4.970 | 4.862 | 4.949 | 4.125 | 241,174 |
| 2023-01-11 | 4.783 | 4.965 | 4.783 | 4.808 | 4.007 | 275,066 |
| 2023-01-10 | 4.742 | 4.742 | 4.677 | 4.698 | 3.916 | 314,235 |
| 2023-01-09 | 4.712 | 4.794 | 4.694 | 4.774 | 3.979 | 899,187 |
| 2023-01-05 | 4.785 | 4.785 | 4.412 | 4.556 | 3.798 | 1,435,621 |
| 2023-01-04 | 4.879 | 4.889 | 4.771 | 4.854 | 4.046 | 661,295 |
| 2023-01-03 | 4.858 | 4.877 | 4.832 | 4.857 | 4.048 | 275,599 |
| 2022-12-30 | 4.792 | 4.803 | 4.737 | 4.761 | 3.969 | 132,517 |
| 2022-12-29 | 4.742 | 4.810 | 4.724 | 4.803 | 4.003 | 371,058 |
| 2022-12-28 | 4.764 | 4.816 | 4.742 | 4.752 | 3.961 | 164,328 |
| 2022-12-23 | 4.745 | 4.812 | 4.745 | 4.763 | 3.970 | 155,391 |
| 2022-12-22 | 4.775 | 4.786 | 4.705 | 4.724 | 3.937 | 174,554 |
| 2022-12-21 | 4.669 | 4.767 | 4.669 | 4.763 | 3.970 | 172,110 |
| 2022-12-20 | 4.556 | 4.675 | 4.550 | 4.630 | 3.859 | 121,280 |
| 2022-12-19 | 4.505 | 4.604 | 4.505 | 4.590 | 3.825 | 148,269 |
| 2022-12-16 | 4.707 | 4.711 | 4.436 | 4.478 | 3.733 | 644,840 |
| 2022-12-15 | 4.714 | 4.767 | 4.694 | 4.703 | 3.920 | 369,823 |
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.