Outokumpu Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-23 | 4.295 | 4.306 | 4.104 | 4.202 | 3.502 | 980,609 |
| 2022-06-22 | 4.376 | 4.376 | 4.230 | 4.324 | 3.604 | 981,988 |
| 2022-06-21 | 4.572 | 4.616 | 4.495 | 4.526 | 3.772 | 587,679 |
| 2022-06-20 | 4.477 | 4.517 | 4.359 | 4.516 | 3.764 | 415,124 |
| 2022-06-17 | 4.533 | 4.558 | 4.445 | 4.468 | 3.724 | 438,070 |
| 2022-06-16 | 4.800 | 4.800 | 4.452 | 4.507 | 3.757 | 919,981 |
| 2022-06-15 | 4.674 | 4.839 | 4.601 | 4.770 | 3.976 | 606,382 |
| 2022-06-14 | 4.900 | 4.903 | 4.600 | 4.639 | 3.867 | 1,293,065 |
| 2022-06-13 | 5.076 | 5.076 | 4.771 | 4.842 | 4.036 | 989,146 |
| 2022-06-10 | 5.378 | 5.378 | 5.136 | 5.178 | 4.316 | 758,003 |
| 2022-06-09 | 5.495 | 5.576 | 5.404 | 5.457 | 4.548 | 528,761 |
| 2022-06-08 | 5.620 | 5.672 | 5.512 | 5.512 | 4.594 | 270,047 |
| 2022-06-07 | 5.585 | 5.652 | 5.506 | 5.559 | 4.633 | 627,273 |
| 2022-06-06 | 5.508 | 5.736 | 5.508 | 5.651 | 4.710 | 2,519,229 |
| 2022-06-01 | 5.347 | 5.392 | 5.284 | 5.360 | 4.468 | 556,317 |
| 2022-05-31 | 5.292 | 5.364 | 5.264 | 5.357 | 4.465 | 673,102 |
| 2022-05-30 | 5.394 | 5.394 | 5.216 | 5.276 | 4.398 | 525,203 |
| 2022-05-27 | 5.212 | 5.398 | 5.164 | 5.355 | 4.463 | 1,189,762 |
| 2022-05-25 | 5.002 | 5.134 | 5.002 | 5.109 | 4.259 | 531,710 |
| 2022-05-24 | 4.972 | 5.086 | 4.945 | 4.980 | 4.151 | 603,657 |
| 2022-05-23 | 4.975 | 5.047 | 4.975 | 5.046 | 4.206 | 372,295 |
| 2022-05-20 | 4.916 | 5.028 | 4.914 | 4.920 | 4.101 | 590,463 |
| 2022-05-19 | 4.788 | 4.888 | 4.738 | 4.866 | 4.056 | 4,202,997 |
| 2022-05-18 | 4.918 | 4.958 | 4.888 | 4.888 | 4.074 | 906,919 |
| 2022-05-17 | 4.772 | 4.939 | 4.754 | 4.910 | 4.092 | 1,034,404 |
| 2022-05-16 | 4.862 | 4.872 | 4.692 | 4.722 | 3.936 | 1,008,446 |
| 2022-05-13 | 4.881 | 4.950 | 4.872 | 4.901 | 4.085 | 478,316 |
| 2022-05-12 | 4.859 | 4.868 | 4.667 | 4.698 | 3.916 | 936,202 |
| 2022-05-11 | 4.976 | 4.994 | 4.859 | 4.932 | 4.111 | 1,149,965 |
| 2022-05-10 | 4.953 | 4.993 | 4.927 | 4.952 | 4.127 | 723,070 |
| 2022-05-09 | 4.996 | 5.016 | 4.827 | 4.887 | 4.074 | 1,939,519 |
| 2022-05-06 | 4.614 | 5.032 | 4.606 | 4.927 | 4.106 | 1,633,368 |
| 2022-05-05 | 4.690 | 4.918 | 4.619 | 4.735 | 3.947 | 1,469,658 |
| 2022-05-04 | 4.692 | 4.694 | 4.500 | 4.501 | 3.751 | 533,143 |
| 2022-05-03 | 4.662 | 4.712 | 4.642 | 4.683 | 3.903 | 476,349 |
| 2022-04-29 | 4.749 | 4.813 | 4.727 | 4.734 | 3.946 | 625,853 |
| 2022-04-28 | 4.705 | 4.795 | 4.639 | 4.687 | 3.907 | 1,269,428 |
| 2022-04-27 | 4.531 | 4.768 | 4.531 | 4.648 | 3.874 | 668,390 |
| 2022-04-26 | 4.650 | 4.673 | 4.512 | 4.609 | 3.842 | 697,630 |
| 2022-04-25 | 4.734 | 4.749 | 4.550 | 4.630 | 3.859 | 1,038,914 |
| 2022-04-22 | 4.966 | 5.018 | 4.862 | 4.890 | 4.076 | 737,468 |
| 2022-04-21 | 4.875 | 5.082 | 4.861 | 5.058 | 4.216 | 805,839 |
| 2022-04-20 | 4.791 | 4.920 | 4.791 | 4.860 | 4.051 | 511,380 |
| 2022-04-19 | 4.778 | 4.866 | 4.724 | 4.750 | 3.959 | 480,560 |
| 2022-04-14 | 4.604 | 4.789 | 4.587 | 4.755 | 3.963 | 674,828 |
| 2022-04-13 | 4.525 | 4.609 | 4.525 | 4.552 | 3.794 | 401,034 |
| 2022-04-12 | 4.454 | 4.565 | 4.420 | 4.564 | 3.804 | 424,438 |
| 2022-04-11 | 4.520 | 4.647 | 4.488 | 4.522 | 3.769 | 602,046 |
| 2022-04-08 | 4.527 | 4.563 | 4.472 | 4.508 | 3.757 | 522,200 |
| 2022-04-07 | 4.504 | 4.560 | 4.423 | 4.487 | 3.740 | 665,953 |
| 2022-04-06 | 4.609 | 4.621 | 4.424 | 4.472 | 3.727 | 585,219 |
| 2022-04-05 | 4.763 | 4.763 | 4.580 | 4.630 | 3.859 | 5,057,730 |
| 2022-04-04 | 4.866 | 4.868 | 4.725 | 4.817 | 4.015 | 307,546 |
| 2022-04-01 | 4.721 | 4.870 | 4.698 | 4.836 | 4.031 | 523,119 |
| 2022-03-31 | 4.914 | 4.957 | 4.860 | 4.939 | 3.992 | 204,849 |
| 2022-03-30 | 4.930 | 4.930 | 4.846 | 4.909 | 3.967 | 379,179 |
| 2022-03-29 | 4.928 | 4.950 | 4.870 | 4.947 | 3.998 | 299,754 |
| 2022-03-28 | 4.967 | 5.026 | 4.874 | 4.938 | 3.991 | 681,869 |
| 2022-03-25 | 4.758 | 4.979 | 4.758 | 4.857 | 3.926 | 839,998 |
| 2022-03-24 | 4.746 | 4.796 | 4.669 | 4.718 | 3.813 | 1,014,254 |
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.