Outokumpu Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 3.276 | 3.290 | 3.179 | 3.219 | 3.004 | 26,566 |
| 2024-11-18 | 3.304 | 3.346 | 3.264 | 3.269 | 3.051 | 28,957 |
| 2024-11-15 | 3.272 | 3.341 | 3.272 | 3.311 | 3.090 | 20,770 |
| 2024-11-14 | 3.249 | 3.280 | 3.226 | 3.272 | 3.054 | 42,975 |
| 2024-11-13 | 3.254 | 3.294 | 3.234 | 3.243 | 3.026 | 36,851 |
| 2024-11-12 | 3.356 | 3.364 | 3.260 | 3.260 | 3.042 | 36,053 |
| 2024-11-11 | 3.472 | 3.472 | 3.386 | 3.386 | 3.160 | 35,367 |
| 2024-11-08 | 3.465 | 3.474 | 3.407 | 3.454 | 3.223 | 33,230 |
| 2024-11-07 | 3.455 | 3.485 | 3.455 | 3.465 | 3.234 | 23,529 |
| 2024-11-06 | 3.375 | 3.460 | 3.322 | 3.348 | 3.124 | 48,599 |
| 2024-11-05 | 3.298 | 3.341 | 3.297 | 3.327 | 3.105 | 36,360 |
| 2024-11-04 | 3.249 | 3.302 | 3.241 | 3.289 | 3.069 | 20,895 |
| 2024-11-01 | 3.294 | 3.304 | 3.214 | 3.247 | 3.030 | 26,391 |
| 2024-10-31 | 3.308 | 3.315 | 3.231 | 3.276 | 3.057 | 47,648 |
| 2024-10-30 | 3.331 | 3.395 | 3.268 | 3.335 | 3.112 | 38,157 |
| 2024-10-29 | 3.383 | 3.391 | 3.300 | 3.325 | 3.103 | 39,190 |
| 2024-10-28 | 3.367 | 3.438 | 3.351 | 3.386 | 3.160 | 908,325 |
| 2024-10-25 | 3.294 | 3.354 | 3.264 | 3.350 | 3.126 | 51,778 |
| 2024-10-24 | 3.292 | 3.323 | 3.283 | 3.303 | 3.082 | 2,007 |
| 2024-10-23 | 3.291 | 3.316 | 3.261 | 3.264 | 3.046 | 8,515 |
| 2024-10-22 | 3.319 | 3.325 | 3.268 | 3.277 | 3.058 | 11,037 |
| 2024-10-21 | 3.345 | 3.365 | 3.300 | 3.301 | 3.081 | 21,625 |
| 2024-10-18 | 3.328 | 3.355 | 3.328 | 3.328 | 3.106 | 42,167 |
| 2024-10-17 | 3.276 | 3.289 | 3.235 | 3.262 | 3.044 | 39,929 |
| 2024-10-16 | 3.218 | 3.285 | 3.213 | 3.269 | 3.051 | 27,114 |
| 2024-10-15 | 3.330 | 3.330 | 3.252 | 3.271 | 3.053 | 171,711 |
| 2024-10-14 | 3.387 | 3.387 | 3.331 | 3.337 | 3.114 | 30,436 |
| 2024-10-11 | 3.394 | 3.396 | 3.361 | 3.373 | 3.148 | 21,548 |
| 2024-10-10 | 3.417 | 3.423 | 3.363 | 3.385 | 3.159 | 39,217 |
| 2024-10-09 | 3.366 | 3.434 | 3.366 | 3.416 | 3.188 | 41,418 |
| 2024-10-08 | 3.518 | 3.518 | 3.476 | 3.486 | 3.253 | 16,975 |
| 2024-10-07 | 3.578 | 3.578 | 3.536 | 3.547 | 3.310 | 34,030 |
| 2024-10-04 | 3.578 | 3.614 | 3.575 | 3.585 | 3.346 | 7,850 |
| 2024-10-03 | 3.605 | 3.605 | 3.547 | 3.556 | 3.319 | 19,165 |
| 2024-10-02 | 3.655 | 3.656 | 3.620 | 3.624 | 3.382 | 15,467 |
| 2024-10-01 | 3.641 | 3.675 | 3.568 | 3.632 | 3.389 | 20,694 |
| 2024-09-30 | 3.662 | 3.680 | 3.619 | 3.637 | 3.394 | 21,496 |
| 2024-09-27 | 3.575 | 3.603 | 3.564 | 3.594 | 3.354 | 15,556 |
| 2024-09-26 | 3.528 | 3.586 | 3.520 | 3.568 | 3.330 | 72,822 |
| 2024-09-25 | 3.474 | 3.498 | 3.460 | 3.475 | 3.243 | 635,746 |
| 2024-09-24 | 3.450 | 3.500 | 3.450 | 3.491 | 3.258 | 32,912 |
| 2024-09-23 | 3.337 | 3.355 | 3.316 | 3.353 | 3.129 | 21,009 |
| 2024-09-20 | 3.379 | 3.379 | 3.326 | 3.329 | 3.107 | 35,123 |
| 2024-09-19 | 3.344 | 3.402 | 3.329 | 3.392 | 3.166 | 32,557 |
| 2024-09-18 | 3.291 | 3.297 | 3.260 | 3.292 | 3.072 | 9,293 |
| 2024-09-17 | 3.222 | 3.294 | 3.222 | 3.224 | 3.009 | 5,601 |
| 2024-09-16 | 3.233 | 3.234 | 3.212 | 3.213 | 2.998 | 20,539 |
| 2024-09-13 | 3.203 | 3.237 | 3.200 | 3.225 | 3.010 | 14,221 |
| 2024-09-12 | 3.191 | 3.232 | 3.178 | 3.228 | 3.012 | 6,581 |
| 2024-09-11 | 3.194 | 3.239 | 3.160 | 3.221 | 3.005 | 18,884 |
| 2024-09-10 | 3.181 | 3.208 | 3.181 | 3.196 | 2.983 | 129,328 |
| 2024-09-09 | 3.172 | 3.192 | 3.172 | 3.175 | 2.963 | 14,884 |
| 2024-09-06 | 3.204 | 3.204 | 3.161 | 3.166 | 2.955 | 48,543 |
| 2024-09-05 | 3.197 | 3.225 | 3.184 | 3.209 | 2.995 | 9,043 |
| 2024-09-04 | 3.212 | 3.243 | 3.199 | 3.200 | 2.986 | 27,559 |
| 2024-09-03 | 3.361 | 3.361 | 3.238 | 3.245 | 3.028 | 21,108 |
| 2024-09-02 | 3.367 | 3.371 | 3.340 | 3.370 | 3.145 | 7,692 |
| 2024-08-30 | 3.360 | 3.376 | 3.345 | 3.348 | 3.124 | 10,474 |
| 2024-08-29 | 3.362 | 3.373 | 3.350 | 3.360 | 3.136 | 22,949 |
| 2024-08-28 | 3.360 | 3.360 | 3.326 | 3.339 | 3.116 | 18,789 |
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.