Outokumpu Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 3.846 | 3.927 | 3.843 | 3.843 | 3.488 | 979,273 |
| 2024-05-27 | 3.716 | 3.848 | 3.715 | 3.844 | 3.489 | 993,367 |
| 2024-05-24 | 3.747 | 3.767 | 3.715 | 3.716 | 3.372 | 912,625 |
| 2024-05-23 | 3.775 | 3.798 | 3.750 | 3.756 | 3.409 | 764,741 |
| 2024-05-22 | 3.800 | 3.828 | 3.710 | 3.767 | 3.419 | 1,684,974 |
| 2024-05-21 | 3.849 | 3.867 | 3.788 | 3.796 | 3.445 | 1,190,830 |
| 2024-05-20 | 3.818 | 3.893 | 3.807 | 3.849 | 3.493 | 1,914,189 |
| 2024-05-17 | 3.827 | 3.847 | 3.804 | 3.809 | 3.457 | 1,412,572 |
| 2024-05-16 | 3.810 | 3.836 | 3.780 | 3.822 | 3.469 | 1,314,008 |
| 2024-05-15 | 3.867 | 3.914 | 3.810 | 3.810 | 3.458 | 1,646,025 |
| 2024-05-14 | 3.759 | 3.857 | 3.759 | 3.829 | 3.475 | 1,974,443 |
| 2024-05-13 | 3.750 | 3.760 | 3.728 | 3.757 | 3.410 | 852,823 |
| 2024-05-10 | 3.698 | 3.802 | 3.692 | 3.727 | 3.382 | 2,570,541 |
| 2024-05-08 | 3.652 | 3.751 | 3.618 | 3.683 | 3.343 | 3,442,994 |
| 2024-05-07 | 3.650 | 3.820 | 3.600 | 3.683 | 3.343 | 4,705,357 |
| 2024-05-06 | 3.700 | 3.813 | 3.696 | 3.777 | 3.428 | 1,768,491 |
| 2024-05-03 | 3.736 | 3.742 | 3.665 | 3.687 | 3.346 | 2,908,427 |
| 2024-05-02 | 3.805 | 3.815 | 3.705 | 3.726 | 3.382 | 1,878,046 |
| 2024-04-30 | 3.836 | 3.850 | 3.798 | 3.805 | 3.453 | 1,103,112 |
| 2024-04-29 | 3.789 | 3.836 | 3.753 | 3.836 | 3.481 | 1,299,294 |
| 2024-04-26 | 3.785 | 3.790 | 3.770 | 3.781 | 3.431 | 1,274,562 |
| 2024-04-25 | 3.737 | 3.773 | 3.715 | 3.738 | 3.392 | 972,005 |
| 2024-04-24 | 3.769 | 3.790 | 3.747 | 3.747 | 3.401 | 935,845 |
| 2024-04-23 | 3.809 | 3.809 | 3.729 | 3.747 | 3.401 | 1,709,838 |
| 2024-04-22 | 3.822 | 3.848 | 3.785 | 3.798 | 3.447 | 1,237,943 |
| 2024-04-19 | 3.800 | 3.821 | 3.757 | 3.817 | 3.464 | 1,152,200 |
| 2024-04-18 | 3.800 | 3.840 | 3.781 | 3.822 | 3.469 | 1,144,714 |
| 2024-04-17 | 3.720 | 3.815 | 3.701 | 3.787 | 3.437 | 1,388,514 |
| 2024-04-16 | 3.844 | 3.846 | 3.707 | 3.712 | 3.369 | 2,631,048 |
| 2024-04-15 | 3.922 | 3.949 | 3.873 | 3.881 | 3.522 | 1,609,109 |
| 2024-04-12 | 3.924 | 3.975 | 3.911 | 3.920 | 3.558 | 1,522,087 |
| 2024-04-11 | 3.970 | 3.979 | 3.910 | 3.924 | 3.561 | 1,665,145 |
| 2024-04-10 | 3.999 | 4.075 | 3.937 | 3.965 | 3.598 | 2,165,937 |
| 2024-04-09 | 3.936 | 4.040 | 3.920 | 3.960 | 3.594 | 2,080,687 |
| 2024-04-08 | 3.902 | 3.944 | 3.881 | 3.935 | 3.571 | 1,915,220 |
| 2024-04-05 | 3.995 | 4.035 | 3.927 | 3.927 | 3.564 | 2,920,218 |
| 2024-04-04 | 4.130 | 4.276 | 4.100 | 4.255 | 3.626 | 3,285,277 |
| 2024-04-03 | 4.028 | 4.160 | 4.000 | 4.120 | 3.511 | 1,748,396 |
| 2024-04-02 | 4.017 | 4.061 | 3.990 | 4.020 | 3.425 | 1,878,709 |
| 2024-03-28 | 4.051 | 4.061 | 3.995 | 4.030 | 3.434 | 1,319,038 |
| 2024-03-27 | 4.043 | 4.060 | 3.996 | 4.042 | 3.444 | 1,310,455 |
| 2024-03-26 | 4.036 | 4.060 | 3.995 | 4.043 | 3.445 | 1,240,430 |
| 2024-03-25 | 3.984 | 4.050 | 3.979 | 4.047 | 3.448 | 1,026,230 |
| 2024-03-22 | 3.900 | 4.018 | 3.840 | 4.004 | 3.412 | 1,720,660 |
| 2024-03-21 | 3.979 | 4.004 | 3.850 | 3.913 | 3.334 | 3,299,703 |
| 2024-03-20 | 3.900 | 3.939 | 3.855 | 3.900 | 3.323 | 1,621,926 |
| 2024-03-19 | 3.876 | 3.904 | 3.835 | 3.904 | 3.327 | 1,230,201 |
| 2024-03-18 | 3.925 | 3.950 | 3.854 | 3.870 | 3.298 | 923,505 |
| 2024-03-15 | 3.899 | 3.931 | 3.860 | 3.900 | 3.323 | 1,415,613 |
| 2024-03-14 | 3.950 | 3.957 | 3.899 | 3.899 | 3.322 | 911,057 |
| 2024-03-13 | 3.974 | 3.974 | 3.895 | 3.955 | 3.370 | 988,467 |
| 2024-03-12 | 3.823 | 3.977 | 3.748 | 3.945 | 3.362 | 2,094,145 |
| 2024-03-11 | 3.912 | 3.916 | 3.722 | 3.829 | 3.263 | 3,238,883 |
| 2024-03-08 | 3.933 | 3.958 | 3.899 | 3.927 | 3.346 | 1,160,960 |
| 2024-03-07 | 3.809 | 3.954 | 3.771 | 3.933 | 3.351 | 1,501,335 |
| 2024-03-06 | 3.900 | 3.958 | 3.800 | 3.828 | 3.262 | 2,085,200 |
| 2024-03-05 | 3.965 | 3.979 | 3.888 | 3.888 | 3.313 | 1,151,674 |
| 2024-03-04 | 4.076 | 4.101 | 3.988 | 3.989 | 3.399 | 1,369,781 |
| 2024-03-01 | 4.090 | 4.109 | 4.038 | 4.093 | 3.488 | 1,145,876 |
| 2024-02-29 | 4.092 | 4.128 | 4.055 | 4.093 | 3.488 | 1,562,593 |
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.