Outokumpu Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 3.583 | 3.659 | 3.583 | 3.609 | 3.368 | 147,326 |
| 2025-02-19 | 3.640 | 3.667 | 3.553 | 3.578 | 3.339 | 127,898 |
| 2025-02-18 | 3.572 | 3.658 | 3.567 | 3.636 | 3.393 | 158,539 |
| 2025-02-17 | 3.536 | 3.592 | 3.528 | 3.552 | 3.315 | 128,075 |
| 2025-02-14 | 3.453 | 3.538 | 3.428 | 3.520 | 3.285 | 83,916 |
| 2025-02-13 | 3.258 | 3.425 | 3.258 | 3.411 | 3.183 | 5,529,850 |
| 2025-02-12 | 3.170 | 3.212 | 3.157 | 3.162 | 2.951 | 104,516 |
| 2025-02-11 | 3.188 | 3.203 | 3.167 | 3.167 | 2.956 | 98,191 |
| 2025-02-10 | 3.167 | 3.203 | 3.167 | 3.197 | 2.984 | 652,085 |
| 2025-02-07 | 3.185 | 3.215 | 3.177 | 3.192 | 2.979 | 83,943 |
| 2025-02-06 | 3.106 | 3.175 | 3.106 | 3.174 | 2.962 | 36,958 |
| 2025-02-05 | 3.094 | 3.095 | 3.037 | 3.060 | 2.856 | 52,284 |
| 2025-02-04 | 3.077 | 3.077 | 3.046 | 3.071 | 2.866 | 22,721 |
| 2025-02-03 | 2.968 | 3.052 | 2.968 | 3.011 | 2.810 | 195,593 |
| 2025-01-31 | 3.081 | 3.095 | 3.052 | 3.085 | 2.879 | 59,930 |
| 2025-01-30 | 3.017 | 3.088 | 3.014 | 3.060 | 2.855 | 77,674 |
| 2025-01-29 | 2.967 | 3.019 | 2.943 | 2.996 | 2.796 | 33,687 |
| 2025-01-28 | 2.995 | 3.008 | 2.953 | 3.002 | 2.802 | 188,893 |
| 2025-01-27 | 2.987 | 3.056 | 2.980 | 3.011 | 2.810 | 69,054 |
| 2025-01-24 | 2.976 | 3.032 | 2.970 | 3.002 | 2.802 | 76,143 |
| 2025-01-23 | 2.912 | 2.966 | 2.898 | 2.963 | 2.765 | 70,060 |
| 2025-01-22 | 2.955 | 2.955 | 2.887 | 2.894 | 2.701 | 90,976 |
| 2025-01-21 | 2.989 | 3.000 | 2.955 | 2.970 | 2.772 | 45,819 |
| 2025-01-20 | 2.961 | 3.010 | 2.946 | 2.984 | 2.785 | 139,979 |
| 2025-01-17 | 2.953 | 2.967 | 2.925 | 2.943 | 2.747 | 105,042 |
| 2025-01-16 | 3.017 | 3.026 | 2.903 | 2.906 | 2.712 | 98,588 |
| 2025-01-15 | 2.970 | 3.007 | 2.970 | 2.995 | 2.795 | 99,749 |
| 2025-01-14 | 3.005 | 3.011 | 2.949 | 2.961 | 2.763 | 57,900 |
| 2025-01-13 | 2.964 | 3.024 | 2.936 | 2.971 | 2.773 | 210,416 |
| 2025-01-10 | 2.902 | 2.974 | 2.885 | 2.940 | 2.744 | 234,239 |
| 2025-01-09 | 2.867 | 2.903 | 2.863 | 2.873 | 2.681 | 267,845 |
| 2025-01-08 | 2.952 | 2.952 | 2.859 | 2.868 | 2.677 | 75,426 |
| 2025-01-07 | 2.927 | 2.982 | 2.927 | 2.961 | 2.763 | 88,735 |
| 2025-01-03 | 2.892 | 2.936 | 2.884 | 2.920 | 2.725 | 91,102 |
| 2025-01-02 | 2.960 | 2.990 | 2.952 | 2.966 | 2.768 | 150,110 |
| 2024-12-30 | 2.899 | 2.935 | 2.881 | 2.916 | 2.721 | 157,499 |
| 2024-12-27 | 2.822 | 2.904 | 2.822 | 2.902 | 2.708 | 129,291 |
| 2024-12-23 | 2.792 | 2.816 | 2.781 | 2.805 | 2.618 | 173,635 |
| 2024-12-20 | 2.805 | 2.805 | 2.773 | 2.794 | 2.607 | 149,774 |
| 2024-12-19 | 2.811 | 2.850 | 2.781 | 2.811 | 2.624 | 144,780 |
| 2024-12-18 | 2.829 | 2.853 | 2.771 | 2.850 | 2.660 | 111,941 |
| 2024-12-17 | 2.855 | 2.865 | 2.820 | 2.852 | 2.662 | 113,073 |
| 2024-12-16 | 2.924 | 2.931 | 2.817 | 2.901 | 2.707 | 165,109 |
| 2024-12-13 | 3.150 | 3.160 | 2.930 | 2.989 | 2.790 | 400,941 |
| 2024-12-12 | 3.390 | 3.395 | 3.324 | 3.358 | 3.134 | 84,861 |
| 2024-12-11 | 3.303 | 3.415 | 3.303 | 3.397 | 3.170 | 53,707 |
| 2024-12-10 | 3.316 | 3.342 | 3.276 | 3.299 | 3.078 | 1,776,689 |
| 2024-12-09 | 3.288 | 3.354 | 3.288 | 3.327 | 3.105 | 66,342 |
| 2024-12-05 | 3.222 | 3.268 | 3.206 | 3.264 | 3.046 | 44,556 |
| 2024-12-04 | 3.181 | 3.257 | 3.174 | 3.236 | 3.020 | 50,618 |
| 2024-12-03 | 3.190 | 3.213 | 3.172 | 3.177 | 2.965 | 43,437 |
| 2024-12-02 | 3.176 | 3.223 | 3.163 | 3.205 | 2.991 | 50,003 |
| 2024-11-29 | 3.219 | 3.288 | 3.176 | 3.186 | 2.973 | 31,835 |
| 2024-11-28 | 3.203 | 3.222 | 3.203 | 3.212 | 2.998 | 58,039 |
| 2024-11-27 | 3.185 | 3.200 | 3.178 | 3.200 | 2.986 | 14,379 |
| 2024-11-26 | 3.213 | 3.213 | 3.188 | 3.192 | 2.979 | 19,995 |
| 2024-11-25 | 3.218 | 3.256 | 3.209 | 3.215 | 3.000 | 16,273 |
| 2024-11-22 | 3.200 | 3.226 | 3.153 | 3.177 | 2.965 | 35,656 |
| 2024-11-21 | 3.199 | 3.209 | 3.182 | 3.202 | 2.988 | 33,776 |
| 2024-11-20 | 3.240 | 3.242 | 3.199 | 3.206 | 2.992 | 1,767,893 |
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.