Outokumpu Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 3.272 | 3.375 | 3.272 | 3.370 | 3.058 | 1,521,623 |
| 2024-08-20 | 3.291 | 3.317 | 3.259 | 3.259 | 2.958 | 1,292,556 |
| 2024-08-19 | 3.260 | 3.302 | 3.253 | 3.288 | 2.984 | 683,489 |
| 2024-08-16 | 3.245 | 3.258 | 3.228 | 3.250 | 2.950 | 498,774 |
| 2024-08-15 | 3.206 | 3.258 | 3.204 | 3.245 | 2.945 | 848,795 |
| 2024-08-14 | 3.209 | 3.231 | 3.192 | 3.204 | 2.908 | 533,171 |
| 2024-08-13 | 3.242 | 3.254 | 3.189 | 3.209 | 2.912 | 734,164 |
| 2024-08-12 | 3.161 | 3.253 | 3.161 | 3.242 | 2.942 | 1,225,422 |
| 2024-08-09 | 3.291 | 3.337 | 3.175 | 3.232 | 2.933 | 2,323,686 |
| 2024-08-08 | 3.278 | 3.360 | 3.214 | 3.289 | 2.985 | 1,673,566 |
| 2024-08-07 | 3.222 | 3.310 | 3.222 | 3.278 | 2.975 | 949,335 |
| 2024-08-06 | 3.224 | 3.274 | 3.175 | 3.200 | 2.904 | 1,460,824 |
| 2024-08-05 | 3.139 | 3.213 | 3.083 | 3.205 | 2.909 | 1,910,888 |
| 2024-08-02 | 3.290 | 3.290 | 3.210 | 3.220 | 2.922 | 1,536,005 |
| 2024-08-01 | 3.328 | 3.355 | 3.275 | 3.284 | 2.980 | 949,851 |
| 2024-07-31 | 3.322 | 3.359 | 3.314 | 3.326 | 3.019 | 925,774 |
| 2024-07-30 | 3.330 | 3.348 | 3.260 | 3.322 | 3.015 | 1,216,508 |
| 2024-07-29 | 3.358 | 3.381 | 3.330 | 3.334 | 3.026 | 604,798 |
| 2024-07-26 | 3.387 | 3.387 | 3.338 | 3.358 | 3.048 | 815,652 |
| 2024-07-25 | 3.300 | 3.367 | 3.261 | 3.364 | 3.053 | 1,260,588 |
| 2024-07-24 | 3.250 | 3.344 | 3.241 | 3.319 | 3.012 | 1,013,259 |
| 2024-07-23 | 3.319 | 3.320 | 3.232 | 3.256 | 2.955 | 1,121,678 |
| 2024-07-22 | 3.290 | 3.360 | 3.290 | 3.319 | 3.012 | 944,396 |
| 2024-07-19 | 3.362 | 3.362 | 3.272 | 3.281 | 2.978 | 1,701,989 |
| 2024-07-18 | 3.367 | 3.405 | 3.342 | 3.376 | 3.064 | 1,243,832 |
| 2024-07-17 | 3.349 | 3.395 | 3.349 | 3.367 | 3.056 | 802,807 |
| 2024-07-16 | 3.367 | 3.382 | 3.321 | 3.337 | 3.029 | 1,139,991 |
| 2024-07-15 | 3.411 | 3.419 | 3.367 | 3.392 | 3.078 | 897,307 |
| 2024-07-12 | 3.420 | 3.436 | 3.399 | 3.411 | 3.096 | 914,698 |
| 2024-07-11 | 3.399 | 3.420 | 3.358 | 3.420 | 3.104 | 1,044,594 |
| 2024-07-10 | 3.380 | 3.394 | 3.333 | 3.381 | 3.068 | 914,651 |
| 2024-07-09 | 3.434 | 3.464 | 3.354 | 3.365 | 3.054 | 973,202 |
| 2024-07-08 | 3.461 | 3.472 | 3.421 | 3.434 | 3.117 | 1,155,771 |
| 2024-07-05 | 3.500 | 3.520 | 3.456 | 3.472 | 3.151 | 1,072,709 |
| 2024-07-04 | 3.480 | 3.510 | 3.474 | 3.480 | 3.158 | 631,785 |
| 2024-07-03 | 3.399 | 3.500 | 3.399 | 3.473 | 3.152 | 2,695,510 |
| 2024-07-02 | 3.370 | 3.412 | 3.354 | 3.382 | 3.069 | 527,668 |
| 2024-07-01 | 3.404 | 3.471 | 3.381 | 3.386 | 3.073 | 1,327,755 |
| 2024-06-28 | 3.340 | 3.400 | 3.337 | 3.370 | 3.058 | 1,548,173 |
| 2024-06-27 | 3.419 | 3.420 | 3.321 | 3.327 | 3.019 | 1,773,296 |
| 2024-06-26 | 3.492 | 3.500 | 3.387 | 3.421 | 3.105 | 1,573,954 |
| 2024-06-25 | 3.523 | 3.526 | 3.450 | 3.487 | 3.165 | 1,480,210 |
| 2024-06-24 | 3.480 | 3.538 | 3.474 | 3.527 | 3.201 | 1,205,973 |
| 2024-06-20 | 3.470 | 3.507 | 3.462 | 3.501 | 3.177 | 1,635,866 |
| 2024-06-19 | 3.500 | 3.509 | 3.454 | 3.464 | 3.144 | 1,499,428 |
| 2024-06-18 | 3.470 | 3.510 | 3.410 | 3.490 | 3.167 | 2,127,501 |
| 2024-06-17 | 3.485 | 3.497 | 3.437 | 3.450 | 3.131 | 2,027,815 |
| 2024-06-14 | 3.540 | 3.562 | 3.475 | 3.485 | 3.163 | 2,705,577 |
| 2024-06-13 | 3.571 | 3.598 | 3.524 | 3.532 | 3.205 | 1,686,309 |
| 2024-06-12 | 3.536 | 3.596 | 3.508 | 3.571 | 3.241 | 1,178,130 |
| 2024-06-11 | 3.617 | 3.617 | 3.525 | 3.541 | 3.214 | 1,914,150 |
| 2024-06-10 | 3.630 | 3.658 | 3.584 | 3.617 | 3.283 | 1,417,786 |
| 2024-06-07 | 3.696 | 3.703 | 3.612 | 3.627 | 3.292 | 1,304,359 |
| 2024-06-06 | 3.720 | 3.728 | 3.662 | 3.699 | 3.357 | 1,053,259 |
| 2024-06-05 | 3.730 | 3.733 | 3.635 | 3.707 | 3.364 | 1,661,241 |
| 2024-06-04 | 3.830 | 3.841 | 3.728 | 3.728 | 3.383 | 1,729,242 |
| 2024-06-03 | 3.848 | 3.876 | 3.817 | 3.818 | 3.465 | 804,260 |
| 2024-05-31 | 3.791 | 3.851 | 3.787 | 3.814 | 3.461 | 1,353,276 |
| 2024-05-30 | 3.743 | 3.829 | 3.724 | 3.790 | 3.440 | 1,513,654 |
| 2024-05-29 | 3.842 | 3.842 | 3.765 | 3.765 | 3.417 | 1,134,497 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-14 | 0.0700 EUR |
| 2026-03-27 | 0.0600 EUR |
| 2025-10-14 | 0.1300 EUR |
| 2025-04-04 | 0.1300 EUR |
| 2024-04-05 | 0.2600 EUR |
| 2023-03-31 | 0.1000 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.