Outokumpu Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 3.823 | 3.844 | 3.800 | 3.827 | 3.827 | 59,723 |
| 2025-11-10 | 3.782 | 3.838 | 3.766 | 3.792 | 3.792 | 867,823 |
| 2025-11-07 | 3.648 | 3.782 | 3.648 | 3.760 | 3.760 | 71,203 |
| 2025-11-06 | 3.600 | 3.636 | 3.592 | 3.610 | 3.610 | 117,913 |
| 2025-11-05 | 3.600 | 3.600 | 3.540 | 3.548 | 3.548 | 1,442,873 |
| 2025-11-04 | 3.698 | 3.710 | 3.610 | 3.637 | 3.637 | 351,345 |
| 2025-11-03 | 3.698 | 3.768 | 3.698 | 3.737 | 3.737 | 153,250 |
| 2025-10-31 | 3.755 | 3.785 | 3.714 | 3.714 | 3.714 | 135,171 |
| 2025-10-30 | 3.801 | 3.838 | 3.750 | 3.762 | 3.762 | 215,020 |
| 2025-10-29 | 3.911 | 4.000 | 3.838 | 3.885 | 3.885 | 595,692 |
| 2025-10-28 | 4.219 | 4.282 | 4.196 | 4.239 | 4.239 | 845,717 |
| 2025-10-27 | 4.235 | 4.256 | 4.196 | 4.225 | 4.225 | 81,457 |
| 2025-10-24 | 4.215 | 4.252 | 4.178 | 4.198 | 4.198 | 45,342 |
| 2025-10-23 | 4.178 | 4.231 | 4.166 | 4.170 | 4.170 | 50,163 |
| 2025-10-22 | 4.190 | 4.230 | 4.170 | 4.207 | 4.207 | 44,354 |
| 2025-10-21 | 4.166 | 4.200 | 4.152 | 4.178 | 4.178 | 135,640 |
| 2025-10-20 | 4.188 | 4.210 | 4.140 | 4.191 | 4.191 | 219,748 |
| 2025-10-17 | 4.069 | 4.130 | 4.005 | 4.088 | 4.088 | 128,623 |
| 2025-10-16 | 4.133 | 4.133 | 4.075 | 4.075 | 4.075 | 120,362 |
| 2025-10-15 | 4.227 | 4.228 | 4.160 | 4.172 | 4.172 | 166,126 |
| 2025-10-14 | 4.209 | 4.238 | 4.172 | 4.210 | 4.210 | 96,711 |
| 2025-10-13 | 4.358 | 4.404 | 4.350 | 4.370 | 4.240 | 107,018 |
| 2025-10-10 | 4.446 | 4.446 | 4.330 | 4.400 | 4.270 | 108,576 |
| 2025-10-09 | 4.537 | 4.560 | 4.501 | 4.501 | 4.368 | 123,699 |
| 2025-10-08 | 4.440 | 4.630 | 4.440 | 4.550 | 4.416 | 766,917 |
| 2025-10-07 | 4.436 | 4.468 | 4.380 | 4.447 | 4.316 | 216,569 |
| 2025-10-06 | 4.516 | 4.564 | 4.446 | 4.446 | 4.315 | 4,240,711 |
| 2025-10-03 | 4.276 | 4.530 | 4.276 | 4.484 | 4.352 | 462,294 |
| 2025-10-02 | 4.188 | 4.224 | 4.120 | 4.199 | 4.075 | 196,129 |
| 2025-10-01 | 3.866 | 4.223 | 3.817 | 4.071 | 3.950 | 594,674 |
| 2025-09-30 | 3.899 | 3.904 | 3.832 | 3.864 | 3.750 | 130,392 |
| 2025-09-29 | 3.901 | 3.976 | 3.874 | 3.911 | 3.795 | 62,201 |
| 2025-09-26 | 3.836 | 3.904 | 3.836 | 3.894 | 3.779 | 143,004 |
| 2025-09-25 | 3.833 | 3.868 | 3.806 | 3.839 | 3.726 | 143,022 |
| 2025-09-24 | 3.810 | 3.810 | 3.770 | 3.792 | 3.680 | 67,153 |
| 2025-09-23 | 3.760 | 3.832 | 3.760 | 3.803 | 3.690 | 188,073 |
| 2025-09-22 | 3.745 | 3.780 | 3.724 | 3.751 | 3.640 | 661,390 |
| 2025-09-19 | 3.696 | 3.736 | 3.696 | 3.718 | 3.608 | 24,582 |
| 2025-09-18 | 3.636 | 3.730 | 3.630 | 3.709 | 3.599 | 142,609 |
| 2025-09-17 | 3.626 | 3.642 | 3.608 | 3.618 | 3.511 | 73,881 |
| 2025-09-16 | 3.593 | 3.650 | 3.590 | 3.618 | 3.511 | 193,673 |
| 2025-09-15 | 3.577 | 3.612 | 3.574 | 3.587 | 3.481 | 52,115 |
| 2025-09-12 | 3.579 | 3.630 | 3.564 | 3.578 | 3.472 | 27,409 |
| 2025-09-11 | 3.565 | 3.588 | 3.556 | 3.582 | 3.476 | 18,641 |
| 2025-09-10 | 3.581 | 3.608 | 3.548 | 3.582 | 3.477 | 31,273 |
| 2025-09-09 | 3.597 | 3.622 | 3.572 | 3.606 | 3.499 | 3,890,229 |
| 2025-09-08 | 3.577 | 3.602 | 3.570 | 3.591 | 3.485 | 31,550 |
| 2025-09-05 | 3.566 | 3.644 | 3.566 | 3.568 | 3.463 | 99,801 |
| 2025-09-04 | 3.513 | 3.560 | 3.505 | 3.505 | 3.401 | 110,405 |
| 2025-09-03 | 3.496 | 3.562 | 3.496 | 3.521 | 3.417 | 71,422 |
| 2025-09-02 | 3.505 | 3.505 | 3.462 | 3.466 | 3.363 | 30,074 |
| 2025-09-01 | 3.508 | 3.546 | 3.508 | 3.522 | 3.418 | 25,701 |
| 2025-08-29 | 3.532 | 3.550 | 3.500 | 3.503 | 3.400 | 29,243 |
| 2025-08-28 | 3.558 | 3.594 | 3.524 | 3.587 | 3.481 | 36,162 |
| 2025-08-27 | 3.563 | 3.579 | 3.526 | 3.530 | 3.426 | 14,564 |
| 2025-08-26 | 3.554 | 3.586 | 3.542 | 3.556 | 3.451 | 947,542 |
| 2025-08-22 | 3.509 | 3.556 | 3.509 | 3.527 | 3.423 | 61,531 |
| 2025-08-21 | 3.536 | 3.536 | 3.478 | 3.488 | 3.385 | 31,783 |
| 2025-08-20 | 3.556 | 3.556 | 3.520 | 3.548 | 3.443 | 33,729 |
| 2025-08-19 | 3.518 | 3.606 | 3.518 | 3.569 | 3.463 | 204,570 |
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.