Outokumpu Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 4.282 | 4.358 | 4.210 | 4.281 | 3.648 | 2,428,735 |
| 2023-11-30 | 4.250 | 4.493 | 4.250 | 4.320 | 3.681 | 8,467,898 |
| 2023-11-29 | 3.934 | 3.980 | 3.915 | 3.928 | 3.347 | 744,486 |
| 2023-11-28 | 3.896 | 3.950 | 3.857 | 3.944 | 3.361 | 1,487,895 |
| 2023-11-27 | 3.876 | 3.903 | 3.861 | 3.903 | 3.326 | 1,215,025 |
| 2023-11-24 | 3.844 | 3.858 | 3.808 | 3.840 | 3.272 | 740,360 |
| 2023-11-23 | 3.781 | 3.854 | 3.773 | 3.832 | 3.265 | 1,015,955 |
| 2023-11-22 | 3.790 | 3.861 | 3.765 | 3.784 | 3.224 | 1,352,605 |
| 2023-11-21 | 3.823 | 3.881 | 3.818 | 3.821 | 3.256 | 919,490 |
| 2023-11-20 | 3.817 | 3.830 | 3.784 | 3.823 | 3.258 | 773,151 |
| 2023-11-17 | 3.760 | 3.823 | 3.760 | 3.802 | 3.240 | 948,113 |
| 2023-11-16 | 3.850 | 3.852 | 3.743 | 3.750 | 3.195 | 889,732 |
| 2023-11-15 | 3.798 | 3.883 | 3.780 | 3.850 | 3.281 | 1,647,321 |
| 2023-11-14 | 3.645 | 3.788 | 3.637 | 3.788 | 3.228 | 1,650,134 |
| 2023-11-13 | 3.690 | 3.710 | 3.633 | 3.640 | 3.102 | 1,021,721 |
| 2023-11-10 | 3.700 | 3.700 | 3.645 | 3.665 | 3.123 | 1,046,690 |
| 2023-11-09 | 3.599 | 3.769 | 3.576 | 3.709 | 3.160 | 2,024,123 |
| 2023-11-08 | 3.657 | 3.686 | 3.598 | 3.599 | 3.067 | 3,036,428 |
| 2023-11-07 | 3.625 | 3.778 | 3.512 | 3.710 | 3.161 | 5,698,536 |
| 2023-11-06 | 3.922 | 3.989 | 3.915 | 3.950 | 3.366 | 1,318,496 |
| 2023-11-03 | 3.950 | 3.961 | 3.906 | 3.908 | 3.330 | 1,248,699 |
| 2023-11-02 | 3.833 | 3.899 | 3.829 | 3.891 | 3.316 | 1,319,080 |
| 2023-11-01 | 3.873 | 3.878 | 3.783 | 3.790 | 3.229 | 1,126,408 |
| 2023-10-31 | 3.821 | 3.889 | 3.821 | 3.873 | 3.300 | 866,651 |
| 2023-10-30 | 3.800 | 3.830 | 3.751 | 3.821 | 3.256 | 864,466 |
| 2023-10-27 | 3.798 | 3.820 | 3.740 | 3.796 | 3.235 | 976,197 |
| 2023-10-26 | 3.710 | 3.787 | 3.692 | 3.769 | 3.212 | 687,644 |
| 2023-10-25 | 3.729 | 3.747 | 3.683 | 3.717 | 3.167 | 1,172,117 |
| 2023-10-24 | 3.700 | 3.718 | 3.631 | 3.707 | 3.159 | 802,192 |
| 2023-10-23 | 3.710 | 3.727 | 3.652 | 3.692 | 3.146 | 1,191,521 |
| 2023-10-20 | 3.789 | 3.795 | 3.708 | 3.715 | 3.166 | 1,432,915 |
| 2023-10-19 | 3.755 | 3.862 | 3.745 | 3.830 | 3.264 | 1,075,773 |
| 2023-10-18 | 3.873 | 3.873 | 3.775 | 3.777 | 3.218 | 1,330,598 |
| 2023-10-17 | 3.966 | 3.966 | 3.805 | 3.900 | 3.323 | 1,526,826 |
| 2023-10-16 | 3.924 | 3.999 | 3.917 | 3.969 | 3.382 | 1,399,433 |
| 2023-10-13 | 3.947 | 4.009 | 3.896 | 3.914 | 3.335 | 1,456,296 |
| 2023-10-12 | 4.019 | 4.138 | 3.940 | 3.940 | 3.357 | 3,318,985 |
| 2023-10-11 | 3.916 | 3.994 | 3.890 | 3.908 | 3.330 | 1,202,115 |
| 2023-10-10 | 3.794 | 3.993 | 3.794 | 3.911 | 3.333 | 1,591,932 |
| 2023-10-09 | 3.825 | 3.861 | 3.770 | 3.861 | 3.290 | 1,122,999 |
| 2023-10-06 | 3.776 | 3.828 | 3.755 | 3.828 | 3.262 | 1,089,425 |
| 2023-10-05 | 3.845 | 3.847 | 3.778 | 3.785 | 3.225 | 1,125,192 |
| 2023-10-04 | 3.812 | 3.880 | 3.803 | 3.827 | 3.261 | 931,431 |
| 2023-10-03 | 3.907 | 3.927 | 3.834 | 3.840 | 3.272 | 1,133,302 |
| 2023-10-02 | 3.972 | 4.003 | 3.890 | 3.907 | 3.329 | 913,979 |
| 2023-09-29 | 3.971 | 3.998 | 3.950 | 3.969 | 3.382 | 1,118,589 |
| 2023-09-28 | 3.930 | 3.971 | 3.892 | 3.971 | 3.384 | 700,230 |
| 2023-09-27 | 3.898 | 3.943 | 3.895 | 3.922 | 3.342 | 688,477 |
| 2023-09-26 | 3.860 | 3.911 | 3.834 | 3.892 | 3.316 | 906,868 |
| 2023-09-25 | 3.880 | 3.902 | 3.826 | 3.875 | 3.302 | 1,630,622 |
| 2023-09-22 | 3.959 | 3.982 | 3.919 | 3.926 | 3.345 | 1,132,956 |
| 2023-09-21 | 4.079 | 4.080 | 3.887 | 3.968 | 3.381 | 3,696,513 |
| 2023-09-20 | 4.070 | 4.153 | 4.063 | 4.129 | 3.518 | 1,241,121 |
| 2023-09-19 | 4.060 | 4.167 | 4.039 | 4.065 | 3.464 | 1,368,247 |
| 2023-09-18 | 4.170 | 4.190 | 4.049 | 4.059 | 3.459 | 1,700,398 |
| 2023-09-15 | 4.150 | 4.243 | 4.140 | 4.161 | 3.546 | 2,694,423 |
| 2023-09-14 | 4.123 | 4.155 | 4.104 | 4.128 | 3.517 | 1,301,882 |
| 2023-09-13 | 4.200 | 4.208 | 4.126 | 4.126 | 3.516 | 1,263,412 |
| 2023-09-12 | 4.230 | 4.240 | 4.152 | 4.206 | 3.584 | 1,033,433 |
| 2023-09-11 | 4.204 | 4.275 | 4.204 | 4.221 | 3.597 | 1,181,453 |
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.