Outokumpu Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-20 | 3.705 | 3.730 | 3.608 | 3.640 | 3.034 | 307,754 |
| 2022-09-16 | 3.616 | 3.715 | 3.595 | 3.669 | 3.058 | 428,446 |
| 2022-09-15 | 3.689 | 3.713 | 3.611 | 3.630 | 3.026 | 326,455 |
| 2022-09-14 | 3.738 | 3.796 | 3.664 | 3.675 | 3.063 | 733,051 |
| 2022-09-13 | 3.965 | 3.975 | 3.755 | 3.760 | 3.134 | 344,842 |
| 2022-09-12 | 3.911 | 4.015 | 3.911 | 3.951 | 3.293 | 261,339 |
| 2022-09-09 | 3.847 | 3.903 | 3.812 | 3.855 | 3.213 | 112,976 |
| 2022-09-08 | 3.824 | 3.848 | 3.752 | 3.780 | 3.151 | 118,787 |
| 2022-09-07 | 3.757 | 3.792 | 3.715 | 3.784 | 3.154 | 176,265 |
| 2022-09-06 | 3.801 | 3.874 | 3.767 | 3.803 | 3.170 | 227,535 |
| 2022-09-05 | 3.771 | 3.854 | 3.758 | 3.788 | 3.157 | 140,124 |
| 2022-09-02 | 3.762 | 3.912 | 3.715 | 3.896 | 3.247 | 611,606 |
| 2022-09-01 | 3.965 | 3.967 | 3.707 | 3.748 | 3.124 | 885,678 |
| 2022-08-31 | 4.032 | 4.095 | 3.997 | 4.013 | 3.345 | 169,360 |
| 2022-08-30 | 4.070 | 4.098 | 3.994 | 3.994 | 3.329 | 157,385 |
| 2022-08-26 | 4.092 | 4.140 | 4.011 | 4.011 | 3.343 | 186,712 |
| 2022-08-25 | 4.104 | 4.108 | 4.055 | 4.076 | 3.397 | 136,253 |
| 2022-08-24 | 4.053 | 4.063 | 3.999 | 4.051 | 3.376 | 366,713 |
| 2022-08-23 | 3.957 | 4.106 | 3.948 | 4.100 | 3.417 | 155,609 |
| 2022-08-22 | 4.049 | 4.049 | 3.907 | 3.971 | 3.310 | 469,470 |
| 2022-08-19 | 4.195 | 4.196 | 4.059 | 4.070 | 3.392 | 554,060 |
| 2022-08-18 | 4.204 | 4.263 | 4.192 | 4.214 | 3.512 | 161,987 |
| 2022-08-17 | 4.307 | 4.336 | 4.205 | 4.209 | 3.508 | 234,938 |
| 2022-08-16 | 4.255 | 4.327 | 4.228 | 4.298 | 3.582 | 148,499 |
| 2022-08-15 | 4.288 | 4.315 | 4.207 | 4.235 | 3.530 | 297,665 |
| 2022-08-12 | 4.323 | 4.345 | 4.261 | 4.265 | 3.555 | 91,194 |
| 2022-08-11 | 4.327 | 4.361 | 4.311 | 4.327 | 3.607 | 465,067 |
| 2022-08-10 | 4.271 | 4.385 | 4.221 | 4.325 | 3.605 | 475,654 |
| 2022-08-09 | 4.307 | 4.343 | 4.194 | 4.234 | 3.529 | 754,702 |
| 2022-08-08 | 4.323 | 4.401 | 4.312 | 4.312 | 3.594 | 443,525 |
| 2022-08-05 | 4.257 | 4.349 | 4.217 | 4.261 | 3.552 | 969,109 |
| 2022-08-04 | 4.114 | 4.261 | 4.057 | 4.201 | 3.502 | 1,276,889 |
| 2022-08-03 | 4.139 | 4.186 | 4.134 | 4.163 | 3.470 | 343,928 |
| 2022-08-02 | 4.221 | 4.221 | 4.112 | 4.169 | 3.475 | 379,129 |
| 2022-08-01 | 4.284 | 4.332 | 4.220 | 4.221 | 3.518 | 501,809 |
| 2022-07-29 | 4.156 | 4.308 | 4.156 | 4.276 | 3.564 | 764,769 |
| 2022-07-28 | 4.055 | 4.160 | 4.055 | 4.112 | 3.427 | 602,784 |
| 2022-07-27 | 4.057 | 4.093 | 3.994 | 4.008 | 3.340 | 650,168 |
| 2022-07-26 | 4.061 | 4.070 | 3.995 | 4.039 | 3.367 | 458,166 |
| 2022-07-25 | 4.040 | 4.099 | 4.022 | 4.049 | 3.375 | 475,743 |
| 2022-07-22 | 4.078 | 4.101 | 4.040 | 4.071 | 3.393 | 271,951 |
| 2022-07-21 | 4.065 | 4.089 | 3.984 | 4.055 | 3.380 | 415,940 |
| 2022-07-20 | 3.950 | 4.076 | 3.950 | 4.036 | 3.364 | 790,173 |
| 2022-07-19 | 3.806 | 3.931 | 3.805 | 3.897 | 3.248 | 516,324 |
| 2022-07-18 | 3.867 | 3.907 | 3.827 | 3.843 | 3.203 | 346,361 |
| 2022-07-15 | 3.726 | 3.805 | 3.699 | 3.781 | 3.152 | 266,426 |
| 2022-07-14 | 3.736 | 3.827 | 3.669 | 3.704 | 3.087 | 609,893 |
| 2022-07-13 | 3.739 | 3.873 | 3.688 | 3.828 | 3.191 | 999,086 |
| 2022-07-12 | 3.615 | 3.684 | 3.586 | 3.622 | 3.019 | 788,968 |
| 2022-07-11 | 3.705 | 3.737 | 3.623 | 3.710 | 3.092 | 737,939 |
| 2022-07-08 | 3.754 | 3.819 | 3.674 | 3.780 | 3.151 | 750,456 |
| 2022-07-07 | 3.716 | 3.834 | 3.672 | 3.778 | 3.149 | 708,166 |
| 2022-07-06 | 3.747 | 3.766 | 3.632 | 3.691 | 3.077 | 475,355 |
| 2022-07-05 | 3.935 | 3.950 | 3.676 | 3.701 | 3.085 | 1,056,154 |
| 2022-07-04 | 3.912 | 3.955 | 3.856 | 3.892 | 3.244 | 854,859 |
| 2022-07-01 | 3.951 | 4.027 | 3.858 | 3.877 | 3.231 | 545,656 |
| 2022-06-30 | 4.164 | 4.164 | 3.878 | 3.946 | 3.289 | 2,438,187 |
| 2022-06-29 | 4.266 | 4.349 | 4.230 | 4.267 | 3.557 | 287,322 |
| 2022-06-28 | 4.397 | 4.420 | 4.304 | 4.304 | 3.587 | 350,360 |
| 2022-06-27 | 4.259 | 4.389 | 4.259 | 4.336 | 3.614 | 648,445 |
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.