Outokumpu Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4.664 | 4.664 | 4.622 | 4.664 | 4.664 | 4,915 |
| 2026-10-21 | 4.898 | 5.560 | 4.816 | 4.816 | 4.816 | 9 |
| 2026-10-20 | 4.898 | 5.560 | 4.898 | 4.898 | 4.898 | 4 |
| 2026-10-19 | 4.927 | 5.560 | 4.927 | 4.927 | 4.927 | 4 |
| 2026-10-16 | 4.934 | 5.560 | 4.934 | 4.934 | 4.934 | 16 |
| 2026-10-15 | 4.889 | 4.932 | 4.844 | 4.892 | 4.892 | 22,311 |
| 2026-10-14 | 4.976 | 5.070 | 4.966 | 4.966 | 4.966 | 123,061 |
| 2026-10-13 | 5.026 | 5.080 | 5.000 | 5.028 | 5.028 | 13,159 |
| 2026-10-12 | 5.140 | 5.140 | 5.025 | 5.025 | 5.025 | 51,338 |
| 2026-10-09 | 4.998 | 5.170 | 4.998 | 5.133 | 5.133 | 86,654 |
| 2026-10-08 | 4.929 | 4.960 | 4.832 | 4.869 | 4.869 | 439,171 |
| 2026-10-07 | 5.030 | 5.075 | 4.924 | 4.924 | 4.924 | 43,157 |
| 2026-10-06 | 5.170 | 5.170 | 5.040 | 5.071 | 5.071 | 299,987 |
| 2026-10-05 | 5.026 | 5.125 | 4.998 | 5.125 | 5.125 | 35,152 |
| 2026-10-02 | 5.195 | 5.195 | 5.010 | 5.035 | 5.035 | 109,300 |
| 2026-10-01 | 5.243 | 5.243 | 5.088 | 5.133 | 5.133 | 24,309 |
| 2026-09-30 | 5.333 | 5.355 | 5.240 | 5.240 | 5.240 | 33,029 |
| 2026-09-29 | 5.425 | 5.425 | 5.298 | 5.298 | 5.298 | 551,041 |
| 2026-09-28 | 5.495 | 5.530 | 5.335 | 5.403 | 5.403 | 21,599 |
| 2026-09-25 | 5.635 | 5.713 | 5.430 | 5.543 | 5.543 | 93,679 |
| 2026-09-24 | 5.420 | 5.513 | 5.400 | 5.415 | 5.415 | 113,992 |
| 2026-09-23 | 5.363 | 5.455 | 5.350 | 5.445 | 5.445 | 31,643 |
| 2026-09-22 | 5.303 | 5.400 | 5.250 | 5.355 | 5.355 | 46,136 |
| 2026-09-21 | 5.360 | 5.360 | 5.283 | 5.295 | 5.295 | 80,640 |
| 2026-09-18 | 5.460 | 5.460 | 5.300 | 5.368 | 5.368 | 400,388 |
| 2026-09-17 | 5.480 | 5.555 | 5.430 | 5.470 | 5.470 | 128,112 |
| 2026-09-16 | 5.440 | 5.480 | 5.395 | 5.455 | 5.455 | 102,246 |
| 2026-09-15 | 5.215 | 5.440 | 5.200 | 5.415 | 5.415 | 44,863 |
| 2026-09-14 | 5.360 | 5.360 | 5.235 | 5.240 | 5.240 | 342,144 |
| 2026-09-11 | 5.425 | 5.470 | 5.390 | 5.470 | 5.470 | 86,801 |
| 2026-09-10 | 5.610 | 5.610 | 5.365 | 5.383 | 5.383 | 402,281 |
| 2026-09-09 | 5.635 | 5.710 | 5.580 | 5.635 | 5.635 | 561,553 |
| 2026-09-08 | 5.755 | 5.755 | 5.650 | 5.706 | 5.706 | 17,701 |
| 2026-09-07 | 5.755 | 5.840 | 5.755 | 5.818 | 5.818 | 61,312 |
| 2026-09-04 | 5.725 | 5.820 | 5.725 | 5.783 | 5.783 | 21,693 |
| 2026-09-03 | 5.695 | 5.800 | 5.695 | 5.768 | 5.768 | 35,336 |
| 2026-09-02 | 5.620 | 5.650 | 5.500 | 5.610 | 5.610 | 105,797 |
| 2026-09-01 | 5.703 | 5.775 | 5.600 | 5.655 | 5.655 | 14,542 |
| 2026-08-28 | 5.723 | 5.765 | 5.700 | 5.738 | 5.738 | 38,571 |
| 2026-08-27 | 5.718 | 5.810 | 5.710 | 5.718 | 5.718 | 39,855 |
| 2026-08-26 | 5.615 | 5.720 | 5.600 | 5.693 | 5.693 | 30,970 |
| 2026-08-25 | 5.490 | 5.595 | 5.475 | 5.556 | 5.556 | 29,709 |
| 2026-08-24 | 5.460 | 5.535 | 5.460 | 5.494 | 5.494 | 115,634 |
| 2026-08-21 | 5.245 | 5.420 | 5.230 | 5.420 | 5.420 | 28,999 |
| 2026-08-20 | 5.385 | 5.385 | 5.160 | 5.225 | 5.225 | 69,000 |
| 2026-08-19 | 5.503 | 5.570 | 5.450 | 5.508 | 5.508 | 59,886 |
| 2026-08-18 | 5.490 | 5.600 | 5.445 | 5.499 | 5.499 | 82,685 |
| 2026-08-17 | 5.703 | 5.710 | 5.490 | 5.586 | 5.586 | 171,730 |
| 2026-08-14 | 5.740 | 5.740 | 5.665 | 5.723 | 5.723 | 23,173 |
| 2026-08-13 | 5.655 | 5.815 | 5.635 | 5.778 | 5.778 | 65,661 |
| 2026-08-12 | 5.733 | 5.735 | 5.660 | 5.723 | 5.723 | 978,204 |
| 2026-08-11 | 5.670 | 5.830 | 5.670 | 5.771 | 5.771 | 144,334 |
| 2026-08-10 | 5.303 | 5.465 | 5.290 | 5.425 | 5.425 | 31,329 |
| 2026-08-07 | 5.355 | 5.355 | 5.295 | 5.343 | 5.343 | 8,176 |
| 2026-08-06 | 5.445 | 5.445 | 5.310 | 5.353 | 5.353 | 49,360 |
| 2026-08-05 | 5.373 | 5.470 | 5.373 | 5.435 | 5.435 | 443,302 |
| 2026-08-04 | 5.285 | 5.325 | 5.250 | 5.283 | 5.283 | 88,511 |
| 2026-08-03 | 5.183 | 5.365 | 5.145 | 5.184 | 5.184 | 45,695 |
| 2026-07-31 | 5.275 | 5.295 | 5.100 | 5.205 | 5.205 | 126,482 |
| 2026-07-30 | 5.188 | 5.345 | 4.986 | 5.275 | 5.275 | 209,483 |
Page 1 of 21 · 1,247 trading daysOlder →
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.