Outokumpu Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-14 | 4.902 | 4.902 | 4.703 | 4.744 | 3.954 | 735,740 |
| 2022-12-13 | 4.842 | 4.984 | 4.842 | 4.888 | 4.074 | 484,379 |
| 2022-12-12 | 4.840 | 4.840 | 4.777 | 4.796 | 3.998 | 432,994 |
| 2022-12-09 | 4.896 | 4.919 | 4.816 | 4.864 | 4.054 | 290,585 |
| 2022-12-08 | 4.840 | 4.898 | 4.814 | 4.863 | 4.053 | 145,286 |
| 2022-12-07 | 4.784 | 4.860 | 4.760 | 4.781 | 3.985 | 220,352 |
| 2022-12-05 | 4.842 | 4.887 | 4.818 | 4.820 | 4.017 | 602,668 |
| 2022-12-02 | 4.785 | 4.830 | 4.721 | 4.820 | 4.017 | 665,723 |
| 2022-12-01 | 4.831 | 4.831 | 4.755 | 4.776 | 3.981 | 638,258 |
| 2022-11-30 | 4.795 | 4.881 | 4.750 | 4.775 | 3.980 | 337,766 |
| 2022-11-29 | 4.652 | 4.815 | 4.652 | 4.787 | 3.990 | 451,263 |
| 2022-11-28 | 4.655 | 4.656 | 4.613 | 4.628 | 3.857 | 214,249 |
| 2022-11-25 | 4.684 | 4.702 | 4.655 | 4.683 | 3.903 | 667,871 |
| 2022-11-24 | 4.692 | 4.737 | 4.665 | 4.666 | 3.889 | 752,208 |
| 2022-11-23 | 4.710 | 4.738 | 4.672 | 4.679 | 3.900 | 888,088 |
| 2022-11-22 | 4.675 | 4.725 | 4.675 | 4.689 | 3.908 | 300,005 |
| 2022-11-21 | 4.673 | 4.673 | 4.617 | 4.647 | 3.873 | 236,378 |
| 2022-11-18 | 4.692 | 4.709 | 4.664 | 4.687 | 3.907 | 214,304 |
| 2022-11-17 | 4.696 | 4.748 | 4.665 | 4.665 | 3.888 | 414,950 |
| 2022-11-16 | 4.797 | 4.812 | 4.670 | 4.728 | 3.941 | 902,583 |
| 2022-11-15 | 4.850 | 4.850 | 4.753 | 4.806 | 4.006 | 896,111 |
| 2022-11-14 | 4.797 | 4.872 | 4.773 | 4.823 | 4.020 | 1,092,267 |
| 2022-11-11 | 4.845 | 4.872 | 4.781 | 4.803 | 4.003 | 1,261,252 |
| 2022-11-10 | 4.629 | 4.791 | 4.610 | 4.713 | 3.928 | 956,907 |
| 2022-11-09 | 4.778 | 4.800 | 4.621 | 4.713 | 3.928 | 1,243,941 |
| 2022-11-08 | 4.734 | 4.838 | 4.729 | 4.771 | 3.977 | 1,720,513 |
| 2022-11-07 | 4.615 | 4.867 | 4.613 | 4.741 | 3.951 | 1,022,260 |
| 2022-11-04 | 4.482 | 4.734 | 4.482 | 4.626 | 3.856 | 1,407,824 |
| 2022-11-03 | 4.279 | 4.617 | 4.279 | 4.334 | 3.612 | 966,168 |
| 2022-11-02 | 4.130 | 4.130 | 4.002 | 4.109 | 3.425 | 247,481 |
| 2022-11-01 | 4.092 | 4.133 | 4.084 | 4.112 | 3.427 | 131,730 |
| 2022-10-31 | 3.984 | 4.072 | 3.967 | 4.063 | 3.387 | 164,861 |
| 2022-10-28 | 4.026 | 4.063 | 3.989 | 4.023 | 3.353 | 193,868 |
| 2022-10-27 | 4.015 | 4.123 | 4.011 | 4.020 | 3.351 | 494,594 |
| 2022-10-26 | 3.960 | 4.080 | 3.960 | 4.057 | 3.381 | 338,767 |
| 2022-10-25 | 3.956 | 3.986 | 3.883 | 3.951 | 3.293 | 324,607 |
| 2022-10-24 | 3.941 | 3.971 | 3.869 | 3.947 | 3.290 | 218,346 |
| 2022-10-21 | 3.824 | 3.910 | 3.808 | 3.909 | 3.258 | 203,919 |
| 2022-10-20 | 3.779 | 3.874 | 3.732 | 3.844 | 3.204 | 357,821 |
| 2022-10-19 | 3.797 | 3.854 | 3.783 | 3.786 | 3.156 | 111,917 |
| 2022-10-18 | 3.804 | 3.848 | 3.765 | 3.800 | 3.167 | 244,660 |
| 2022-10-17 | 3.732 | 3.797 | 3.718 | 3.757 | 3.131 | 560,599 |
| 2022-10-14 | 3.741 | 3.800 | 3.715 | 3.741 | 3.118 | 262,821 |
| 2022-10-13 | 3.640 | 3.762 | 3.640 | 3.762 | 3.135 | 824,491 |
| 2022-10-12 | 3.688 | 3.688 | 3.600 | 3.634 | 3.029 | 220,423 |
| 2022-10-11 | 3.646 | 3.702 | 3.599 | 3.697 | 3.081 | 374,662 |
| 2022-10-10 | 3.623 | 3.723 | 3.623 | 3.673 | 3.061 | 109,846 |
| 2022-10-07 | 3.689 | 3.689 | 3.613 | 3.642 | 3.035 | 244,434 |
| 2022-10-06 | 3.801 | 3.801 | 3.707 | 3.732 | 3.111 | 179,686 |
| 2022-10-05 | 3.850 | 3.856 | 3.692 | 3.730 | 3.109 | 349,799 |
| 2022-10-04 | 3.746 | 3.841 | 3.710 | 3.830 | 3.192 | 223,786 |
| 2022-10-03 | 3.482 | 3.689 | 3.482 | 3.689 | 3.075 | 198,043 |
| 2022-09-30 | 3.532 | 3.594 | 3.515 | 3.540 | 2.951 | 160,577 |
| 2022-09-29 | 3.613 | 3.614 | 3.478 | 3.505 | 2.921 | 702,680 |
| 2022-09-28 | 3.606 | 3.614 | 3.483 | 3.614 | 3.012 | 242,664 |
| 2022-09-27 | 3.643 | 3.690 | 3.613 | 3.659 | 3.049 | 216,956 |
| 2022-09-26 | 3.531 | 3.644 | 3.531 | 3.597 | 2.998 | 178,600 |
| 2022-09-23 | 3.672 | 3.672 | 3.525 | 3.584 | 2.987 | 226,999 |
| 2022-09-22 | 3.635 | 3.702 | 3.623 | 3.650 | 3.042 | 187,401 |
| 2022-09-21 | 3.622 | 3.710 | 3.622 | 3.708 | 3.091 | 98,158 |
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.