Outokumpu Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-21 | 5.343 | 5.402 | 5.304 | 5.377 | 4.346 | 541,083 |
| 2021-12-20 | 5.280 | 5.328 | 5.218 | 5.258 | 4.249 | 85,821 |
| 2021-12-17 | 5.331 | 5.380 | 5.270 | 5.341 | 4.317 | 321,752 |
| 2021-12-16 | 5.331 | 5.440 | 5.330 | 5.425 | 4.384 | 293,329 |
| 2021-12-15 | 5.286 | 5.342 | 5.168 | 5.296 | 4.280 | 169,195 |
| 2021-12-14 | 5.300 | 5.350 | 5.284 | 5.297 | 4.281 | 179,375 |
| 2021-12-13 | 5.360 | 5.430 | 5.278 | 5.363 | 4.334 | 256,969 |
| 2021-12-10 | 5.259 | 5.364 | 5.250 | 5.314 | 4.294 | 240,372 |
| 2021-12-09 | 5.394 | 5.444 | 5.210 | 5.273 | 4.261 | 361,390 |
| 2021-12-08 | 5.336 | 5.440 | 5.336 | 5.383 | 4.350 | 898,119 |
| 2021-12-07 | 5.271 | 5.320 | 5.248 | 5.299 | 4.282 | 293,342 |
| 2021-12-03 | 5.314 | 5.314 | 5.140 | 5.222 | 4.220 | 160,028 |
| 2021-12-02 | 5.193 | 5.308 | 5.182 | 5.239 | 4.234 | 431,386 |
| 2021-12-01 | 5.200 | 5.263 | 5.138 | 5.263 | 4.254 | 283,676 |
| 2021-11-30 | 5.136 | 5.220 | 5.026 | 5.117 | 4.136 | 607,106 |
| 2021-11-29 | 5.247 | 5.338 | 5.222 | 5.313 | 4.294 | 163,259 |
| 2021-11-26 | 5.286 | 5.364 | 5.216 | 5.246 | 4.240 | 416,991 |
| 2021-11-25 | 5.548 | 5.548 | 5.478 | 5.507 | 4.451 | 164,681 |
| 2021-11-24 | 5.668 | 5.668 | 5.536 | 5.537 | 4.475 | 186,073 |
| 2021-11-23 | 5.659 | 5.746 | 5.650 | 5.680 | 4.591 | 165,136 |
| 2021-11-22 | 5.558 | 5.720 | 5.558 | 5.688 | 4.597 | 349,574 |
| 2021-11-19 | 5.677 | 5.688 | 5.464 | 5.551 | 4.486 | 140,969 |
| 2021-11-18 | 5.680 | 5.722 | 5.586 | 5.620 | 4.542 | 205,605 |
| 2021-11-17 | 5.790 | 5.790 | 5.666 | 5.756 | 4.652 | 207,269 |
| 2021-11-16 | 5.706 | 5.804 | 5.690 | 5.723 | 4.626 | 165,462 |
| 2021-11-15 | 5.806 | 5.806 | 5.670 | 5.754 | 4.650 | 182,951 |
| 2021-11-12 | 5.894 | 5.894 | 5.838 | 5.852 | 4.730 | 211,000 |
| 2021-11-11 | 5.874 | 5.924 | 5.856 | 5.924 | 4.788 | 1,008,564 |
| 2021-11-10 | 5.917 | 5.974 | 5.738 | 5.858 | 4.734 | 343,796 |
| 2021-11-09 | 5.958 | 6.000 | 5.850 | 5.920 | 4.784 | 130,928 |
| 2021-11-08 | 5.732 | 5.950 | 5.732 | 5.930 | 4.792 | 2,407,518 |
| 2021-11-05 | 5.614 | 5.686 | 5.528 | 5.660 | 4.574 | 766,713 |
| 2021-11-04 | 5.536 | 5.706 | 5.536 | 5.633 | 4.552 | 853,067 |
| 2021-11-03 | 5.252 | 5.252 | 5.120 | 5.218 | 4.217 | 218,930 |
| 2021-11-02 | 5.435 | 5.458 | 5.158 | 5.209 | 4.210 | 406,492 |
| 2021-11-01 | 5.470 | 5.566 | 5.470 | 5.542 | 4.479 | 147,161 |
| 2021-10-29 | 5.372 | 5.488 | 5.350 | 5.401 | 4.365 | 280,067 |
| 2021-10-28 | 5.356 | 5.398 | 5.356 | 5.392 | 4.358 | 45,177 |
| 2021-10-27 | 5.374 | 5.404 | 5.350 | 5.380 | 4.348 | 233,686 |
| 2021-10-26 | 5.324 | 5.432 | 5.324 | 5.395 | 4.360 | 323,432 |
| 2021-10-25 | 5.238 | 5.308 | 5.206 | 5.307 | 4.289 | 209,732 |
← NewerPage 21 of 21 · 1,241 trading days
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.