Outokumpu Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 4.092 | 4.128 | 4.055 | 4.093 | 3.488 | 1,562,593 |
| 2024-02-28 | 4.164 | 4.172 | 4.068 | 4.091 | 3.486 | 797,116 |
| 2024-02-27 | 4.079 | 4.176 | 4.079 | 4.164 | 3.548 | 1,042,580 |
| 2024-02-26 | 4.060 | 4.113 | 3.987 | 4.099 | 3.493 | 1,814,678 |
| 2024-02-23 | 4.108 | 4.130 | 4.059 | 4.063 | 3.462 | 1,042,196 |
| 2024-02-22 | 4.093 | 4.147 | 4.087 | 4.108 | 3.500 | 1,100,898 |
| 2024-02-21 | 4.100 | 4.130 | 4.076 | 4.090 | 3.485 | 783,660 |
| 2024-02-20 | 4.131 | 4.131 | 4.063 | 4.102 | 3.495 | 863,854 |
| 2024-02-19 | 4.190 | 4.190 | 4.107 | 4.131 | 3.520 | 1,193,157 |
| 2024-02-16 | 4.148 | 4.254 | 4.137 | 4.201 | 3.580 | 1,557,350 |
| 2024-02-15 | 4.088 | 4.157 | 4.084 | 4.107 | 3.500 | 1,023,805 |
| 2024-02-14 | 4.080 | 4.129 | 4.056 | 4.074 | 3.471 | 1,067,369 |
| 2024-02-13 | 4.170 | 4.175 | 4.074 | 4.114 | 3.506 | 1,391,361 |
| 2024-02-12 | 4.130 | 4.247 | 4.112 | 4.178 | 3.560 | 1,392,881 |
| 2024-02-09 | 4.150 | 4.198 | 4.091 | 4.142 | 3.529 | 1,642,966 |
| 2024-02-08 | 3.976 | 4.221 | 3.970 | 4.157 | 3.542 | 4,554,546 |
| 2024-02-07 | 4.031 | 4.048 | 3.885 | 3.914 | 3.335 | 2,656,498 |
| 2024-02-06 | 3.970 | 4.051 | 3.970 | 4.031 | 3.435 | 1,262,999 |
| 2024-02-05 | 4.000 | 4.034 | 3.944 | 3.951 | 3.367 | 1,430,852 |
| 2024-02-02 | 4.040 | 4.092 | 4.002 | 4.002 | 3.410 | 1,362,648 |
| 2024-02-01 | 3.957 | 4.032 | 3.920 | 4.009 | 3.416 | 1,419,940 |
| 2024-01-31 | 3.974 | 4.021 | 3.958 | 3.958 | 3.373 | 1,834,369 |
| 2024-01-30 | 4.028 | 4.054 | 3.956 | 3.971 | 3.384 | 1,258,151 |
| 2024-01-29 | 4.032 | 4.036 | 3.936 | 4.036 | 3.439 | 1,720,981 |
| 2024-01-26 | 4.020 | 4.049 | 4.005 | 4.032 | 3.436 | 1,195,712 |
| 2024-01-25 | 4.005 | 4.141 | 4.000 | 4.018 | 3.424 | 2,469,007 |
| 2024-01-24 | 3.980 | 4.031 | 3.942 | 4.018 | 3.424 | 2,667,581 |
| 2024-01-23 | 3.984 | 4.000 | 3.928 | 3.950 | 3.366 | 1,357,932 |
| 2024-01-22 | 3.990 | 4.010 | 3.914 | 3.953 | 3.368 | 1,796,115 |
| 2024-01-19 | 4.030 | 4.060 | 3.957 | 3.957 | 3.372 | 1,272,447 |
| 2024-01-18 | 4.021 | 4.063 | 4.001 | 4.027 | 3.431 | 1,457,988 |
| 2024-01-17 | 4.055 | 4.065 | 4.001 | 4.022 | 3.427 | 1,359,593 |
| 2024-01-16 | 4.141 | 4.145 | 4.052 | 4.068 | 3.466 | 1,716,907 |
| 2024-01-15 | 4.110 | 4.169 | 4.096 | 4.154 | 3.540 | 831,953 |
| 2024-01-12 | 4.058 | 4.131 | 4.037 | 4.099 | 3.493 | 2,971,386 |
| 2024-01-11 | 4.061 | 4.074 | 4.019 | 4.022 | 3.427 | 1,574,161 |
| 2024-01-10 | 4.119 | 4.122 | 4.026 | 4.032 | 3.436 | 1,699,412 |
| 2024-01-09 | 4.126 | 4.162 | 4.095 | 4.119 | 3.510 | 1,151,179 |
| 2024-01-08 | 4.128 | 4.139 | 4.053 | 4.125 | 3.515 | 1,308,270 |
| 2024-01-05 | 4.159 | 4.168 | 4.062 | 4.128 | 3.517 | 2,216,892 |
| 2024-01-04 | 4.223 | 4.267 | 4.156 | 4.160 | 3.545 | 1,826,016 |
| 2024-01-03 | 4.294 | 4.333 | 4.163 | 4.195 | 3.575 | 1,772,800 |
| 2024-01-02 | 4.470 | 4.481 | 4.285 | 4.293 | 3.658 | 3,466,394 |
| 2023-12-29 | 4.509 | 4.515 | 4.468 | 4.484 | 3.821 | 1,208,708 |
| 2023-12-28 | 4.534 | 4.576 | 4.502 | 4.517 | 3.849 | 842,971 |
| 2023-12-27 | 4.500 | 4.559 | 4.495 | 4.520 | 3.851 | 912,453 |
| 2023-12-22 | 4.475 | 4.517 | 4.472 | 4.499 | 3.834 | 710,604 |
| 2023-12-21 | 4.450 | 4.485 | 4.424 | 4.472 | 3.811 | 1,019,871 |
| 2023-12-20 | 4.530 | 4.533 | 4.441 | 4.484 | 3.821 | 1,072,180 |
| 2023-12-19 | 4.468 | 4.525 | 4.460 | 4.514 | 3.846 | 939,670 |
| 2023-12-18 | 4.456 | 4.549 | 4.421 | 4.465 | 3.805 | 1,802,632 |
| 2023-12-15 | 4.500 | 4.569 | 4.453 | 4.455 | 3.796 | 2,826,196 |
| 2023-12-14 | 4.372 | 4.496 | 4.372 | 4.481 | 3.818 | 2,366,214 |
| 2023-12-13 | 4.287 | 4.349 | 4.271 | 4.311 | 3.673 | 1,318,948 |
| 2023-12-12 | 4.361 | 4.410 | 4.274 | 4.300 | 3.664 | 1,494,768 |
| 2023-12-11 | 4.341 | 4.383 | 4.327 | 4.373 | 3.726 | 1,392,592 |
| 2023-12-08 | 4.267 | 4.379 | 4.256 | 4.356 | 3.712 | 1,413,116 |
| 2023-12-07 | 4.174 | 4.294 | 4.170 | 4.250 | 3.621 | 1,248,237 |
| 2023-12-05 | 4.193 | 4.280 | 4.170 | 4.174 | 3.557 | 1,427,479 |
| 2023-12-04 | 4.280 | 4.316 | 4.181 | 4.206 | 3.584 | 2,048,185 |
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.