Outokumpu Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	4.246	4.268	4.155	4.195	3.575	1,120,073
2023-09-07	4.280	4.304	4.220	4.248	3.620	969,674
2023-09-06	4.345	4.349	4.280	4.324	3.684	1,009,103
2023-09-05	4.350	4.374	4.279	4.340	3.698	1,045,045
2023-09-04	4.428	4.444	4.355	4.355	3.711	1,075,046
2023-09-01	4.302	4.402	4.272	4.379	3.731	1,086,633
2023-08-31	4.292	4.357	4.280	4.302	3.666	1,356,056
2023-08-30	4.238	4.311	4.228	4.273	3.641	1,011,263
2023-08-29	4.210	4.238	4.192	4.228	3.603	1,283,757
2023-08-28	4.179	4.216	4.165	4.205	3.583	856,782
2023-08-25	4.170	4.185	4.129	4.145	3.532	966,460
2023-08-24	4.236	4.268	4.151	4.168	3.552	1,006,189
2023-08-23	4.262	4.287	4.218	4.236	3.609	595,796
2023-08-22	4.268	4.268	4.211	4.238	3.611	1,006,270
2023-08-21	4.286	4.303	4.242	4.249	3.621	740,369
2023-08-18	4.330	4.336	4.253	4.286	3.652	774,415
2023-08-17	4.380	4.391	4.314	4.365	3.719	697,369
2023-08-16	4.338	4.443	4.325	4.354	3.710	837,489
2023-08-15	4.443	4.461	4.334	4.373	3.726	717,428
2023-08-14	4.457	4.498	4.428	4.442	3.785	1,125,740
2023-08-11	4.502	4.540	4.441	4.452	3.794	702,627
2023-08-10	4.519	4.579	4.495	4.526	3.857	1,419,570
2023-08-09	4.460	4.565	4.460	4.499	3.834	966,531
2023-08-08	4.412	4.475	4.410	4.455	3.796	891,419
2023-08-07	4.463	4.547	4.442	4.484	3.821	1,305,315
2023-08-04	4.623	4.656	4.458	4.487	3.823	1,876,802
2023-08-03	4.304	4.598	4.200	4.553	3.880	2,805,279
2023-08-02	4.632	4.632	4.542	4.562	3.887	1,093,753
2023-08-01	4.680	4.684	4.606	4.648	3.961	860,372
2023-07-31	4.685	4.740	4.589	4.708	4.012	1,535,496
2023-07-28	4.716	4.748	4.662	4.685	3.992	803,349
2023-07-27	4.762	4.762	4.690	4.710	4.013	824,658
2023-07-26	4.872	4.872	4.704	4.762	4.058	884,848
2023-07-25	4.828	4.909	4.819	4.872	4.151	803,313
2023-07-24	4.800	4.844	4.738	4.783	4.076	864,076
2023-07-21	4.870	4.877	4.707	4.800	4.090	1,535,562
2023-07-20	4.803	4.965	4.791	4.901	4.176	1,359,824
2023-07-19	4.862	4.862	4.773	4.803	4.093	711,695
2023-07-18	4.850	4.880	4.772	4.862	4.143	648,169
2023-07-17	4.840	4.875	4.822	4.862	4.143	430,222
2023-07-14	4.930	4.937	4.874	4.887	4.164	597,001
2023-07-13	4.920	4.964	4.879	4.948	4.216	967,620
2023-07-12	4.815	4.896	4.778	4.896	4.172	919,581
2023-07-11	4.785	4.821	4.730	4.817	4.105	640,932
2023-07-10	4.735	4.789	4.700	4.789	4.081	593,872
2023-07-07	4.735	4.770	4.689	4.762	4.058	876,620
2023-07-06	4.798	4.816	4.664	4.702	4.007	1,531,139
2023-07-05	4.968	4.968	4.835	4.863	4.144	798,756
2023-07-04	5.010	5.044	4.960	4.968	4.233	512,031
2023-07-03	4.942	5.036	4.924	5.026	4.283	1,036,604
2023-06-30	5.032	5.036	4.889	4.902	4.177	1,441,389
2023-06-29	5.060	5.070	4.986	4.990	4.252	1,494,432
2023-06-28	5.150	5.194	5.034	5.060	4.312	1,443,133
2023-06-27	5.190	5.210	4.991	5.148	4.387	2,209,186
2023-06-26	5.252	5.320	5.102	5.160	4.397	1,637,023
2023-06-22	5.336	5.368	5.246	5.286	4.504	1,243,312
2023-06-21	5.458	5.458	5.316	5.376	4.581	1,299,744
2023-06-20	5.490	5.506	5.388	5.458	4.651	1,552,252
2023-06-19	5.596	5.596	5.518	5.538	4.719	524,824
2023-06-16	5.558	5.608	5.498	5.604	4.775	2,541,562

← NewerPage 14 of 22 · 1,261 trading daysOlder →

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.