Outokumpu Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-23 | 4.913 | 4.913 | 4.639 | 4.677 | 3.780 | 1,360,232 |
| 2022-03-22 | 4.923 | 5.057 | 4.923 | 4.986 | 4.030 | 2,098,420 |
| 2022-03-21 | 4.730 | 4.880 | 4.730 | 4.876 | 3.941 | 460,380 |
| 2022-03-18 | 4.757 | 4.757 | 4.674 | 4.681 | 3.783 | 417,845 |
| 2022-03-17 | 4.883 | 4.936 | 4.716 | 4.761 | 3.847 | 460,383 |
| 2022-03-16 | 4.645 | 4.847 | 4.635 | 4.833 | 3.906 | 713,100 |
| 2022-03-15 | 4.543 | 4.569 | 4.386 | 4.468 | 3.611 | 857,154 |
| 2022-03-14 | 4.533 | 4.720 | 4.533 | 4.606 | 3.722 | 447,391 |
| 2022-03-11 | 4.465 | 4.522 | 4.410 | 4.492 | 3.630 | 583,652 |
| 2022-03-10 | 4.569 | 4.569 | 4.412 | 4.511 | 3.645 | 915,990 |
| 2022-03-09 | 4.565 | 4.604 | 4.369 | 4.548 | 3.675 | 1,101,514 |
| 2022-03-08 | 4.364 | 4.653 | 4.345 | 4.403 | 3.558 | 686,568 |
| 2022-03-07 | 4.412 | 4.666 | 4.112 | 4.510 | 3.645 | 647,321 |
| 2022-03-04 | 4.900 | 4.900 | 4.550 | 4.565 | 3.689 | 906,102 |
| 2022-03-03 | 5.280 | 5.326 | 5.054 | 5.110 | 4.130 | 604,749 |
| 2022-03-02 | 5.084 | 5.240 | 5.084 | 5.212 | 4.212 | 584,489 |
| 2022-03-01 | 5.294 | 5.342 | 5.066 | 5.072 | 4.099 | 608,396 |
| 2022-02-28 | 5.176 | 5.360 | 5.176 | 5.286 | 4.272 | 584,261 |
| 2022-02-25 | 5.064 | 5.368 | 5.058 | 5.136 | 4.150 | 570,312 |
| 2022-02-24 | 4.943 | 5.088 | 4.809 | 4.941 | 3.994 | 1,227,277 |
| 2022-02-23 | 5.343 | 5.486 | 5.208 | 5.320 | 4.299 | 1,163,312 |
| 2022-02-22 | 5.046 | 5.368 | 5.042 | 5.318 | 4.298 | 1,462,460 |
| 2022-02-21 | 5.505 | 5.538 | 5.266 | 5.310 | 4.291 | 526,854 |
| 2022-02-18 | 5.483 | 5.544 | 5.420 | 5.508 | 4.452 | 454,025 |
| 2022-02-17 | 5.710 | 5.754 | 5.458 | 5.501 | 4.446 | 2,032,071 |
| 2022-02-16 | 5.665 | 5.778 | 5.662 | 5.778 | 4.670 | 273,965 |
| 2022-02-15 | 5.492 | 5.624 | 5.492 | 5.594 | 4.521 | 763,134 |
| 2022-02-14 | 5.638 | 5.648 | 5.380 | 5.478 | 4.427 | 1,143,630 |
| 2022-02-11 | 5.878 | 5.998 | 5.850 | 5.853 | 4.730 | 404,776 |
| 2022-02-10 | 5.986 | 5.986 | 5.862 | 5.931 | 4.793 | 1,170,994 |
| 2022-02-09 | 5.856 | 5.980 | 5.670 | 5.974 | 4.828 | 1,743,863 |
| 2022-02-08 | 5.602 | 6.080 | 5.567 | 5.821 | 4.704 | 2,832,070 |
| 2022-02-07 | 5.974 | 6.096 | 5.974 | 6.022 | 4.867 | 1,104,221 |
| 2022-02-04 | 5.967 | 6.000 | 5.724 | 5.870 | 4.744 | 1,011,691 |
| 2022-02-03 | 5.954 | 6.008 | 5.930 | 5.963 | 4.819 | 522,172 |
| 2022-02-02 | 6.026 | 6.076 | 5.864 | 5.921 | 4.786 | 1,098,962 |
| 2022-02-01 | 5.760 | 5.928 | 5.712 | 5.850 | 4.728 | 321,617 |
| 2022-01-31 | 5.620 | 5.748 | 5.620 | 5.705 | 4.611 | 393,228 |
| 2022-01-28 | 5.728 | 5.728 | 5.546 | 5.550 | 4.485 | 325,804 |
| 2022-01-27 | 5.503 | 5.714 | 5.466 | 5.684 | 4.594 | 333,367 |
| 2022-01-26 | 5.606 | 5.738 | 5.606 | 5.638 | 4.557 | 259,250 |
| 2022-01-25 | 5.612 | 5.726 | 5.454 | 5.509 | 4.452 | 430,742 |
| 2022-01-24 | 5.905 | 5.910 | 5.478 | 5.629 | 4.550 | 991,873 |
| 2022-01-21 | 6.168 | 6.188 | 5.927 | 6.037 | 4.879 | 597,654 |
| 2022-01-20 | 6.260 | 6.368 | 6.260 | 6.334 | 5.119 | 270,917 |
| 2022-01-19 | 6.240 | 6.288 | 6.122 | 6.232 | 5.036 | 1,051,889 |
| 2022-01-18 | 6.422 | 6.422 | 6.280 | 6.325 | 5.112 | 1,204,975 |
| 2022-01-17 | 6.389 | 6.466 | 6.364 | 6.428 | 5.195 | 482,766 |
| 2022-01-14 | 6.371 | 6.538 | 6.328 | 6.359 | 5.139 | 831,250 |
| 2022-01-13 | 6.426 | 6.536 | 6.426 | 6.480 | 5.237 | 813,932 |
| 2022-01-12 | 6.194 | 6.410 | 6.194 | 6.299 | 5.091 | 591,525 |
| 2022-01-11 | 5.893 | 6.120 | 5.878 | 6.066 | 4.903 | 271,325 |
| 2022-01-10 | 5.946 | 6.032 | 5.792 | 5.873 | 4.746 | 313,465 |
| 2022-01-07 | 5.825 | 5.930 | 5.778 | 5.886 | 4.757 | 267,938 |
| 2022-01-05 | 5.784 | 5.842 | 5.764 | 5.841 | 4.721 | 293,103 |
| 2022-01-04 | 5.706 | 5.792 | 5.706 | 5.747 | 4.645 | 449,347 |
| 2021-12-30 | 5.572 | 5.572 | 5.500 | 5.500 | 4.445 | 63,154 |
| 2021-12-29 | 5.620 | 5.632 | 5.530 | 5.538 | 4.475 | 74,374 |
| 2021-12-23 | 5.415 | 5.450 | 5.396 | 5.427 | 4.386 | 228,738 |
| 2021-12-22 | 5.403 | 5.420 | 5.380 | 5.384 | 4.352 | 364,758 |
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.