Outokumpu Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 5.624 | 5.634 | 5.494 | 5.558 | 4.736 | 1,085,149 |
| 2023-06-14 | 5.500 | 5.694 | 5.500 | 5.644 | 4.809 | 1,869,215 |
| 2023-06-13 | 5.394 | 5.496 | 5.394 | 5.484 | 4.673 | 945,914 |
| 2023-06-12 | 5.366 | 5.400 | 5.306 | 5.394 | 4.596 | 944,373 |
| 2023-06-09 | 5.360 | 5.368 | 5.284 | 5.366 | 4.572 | 686,793 |
| 2023-06-08 | 5.330 | 5.360 | 5.308 | 5.336 | 4.547 | 856,174 |
| 2023-06-07 | 5.316 | 5.344 | 5.254 | 5.330 | 4.542 | 533,590 |
| 2023-06-06 | 5.306 | 5.334 | 5.222 | 5.298 | 4.514 | 1,036,097 |
| 2023-06-05 | 5.304 | 5.338 | 5.286 | 5.306 | 4.521 | 542,621 |
| 2023-06-02 | 5.150 | 5.290 | 5.138 | 5.286 | 4.504 | 1,358,666 |
| 2023-06-01 | 5.160 | 5.160 | 5.054 | 5.078 | 4.327 | 1,384,444 |
| 2023-05-31 | 5.254 | 5.264 | 5.086 | 5.104 | 4.349 | 2,563,026 |
| 2023-05-30 | 5.328 | 5.396 | 5.280 | 5.312 | 4.526 | 985,174 |
| 2023-05-29 | 5.316 | 5.366 | 5.310 | 5.328 | 4.540 | 383,508 |
| 2023-05-26 | 5.300 | 5.354 | 5.284 | 5.316 | 4.530 | 679,799 |
| 2023-05-25 | 5.300 | 5.354 | 5.252 | 5.254 | 4.477 | 1,110,881 |
| 2023-05-24 | 5.336 | 5.336 | 5.194 | 5.292 | 4.509 | 1,871,978 |
| 2023-05-23 | 5.336 | 5.416 | 5.336 | 5.388 | 4.591 | 644,154 |
| 2023-05-22 | 5.424 | 5.424 | 5.322 | 5.364 | 4.571 | 1,251,858 |
| 2023-05-19 | 5.584 | 5.590 | 5.438 | 5.442 | 4.637 | 1,153,839 |
| 2023-05-17 | 5.500 | 5.582 | 5.490 | 5.536 | 4.717 | 1,188,436 |
| 2023-05-16 | 5.632 | 5.640 | 5.504 | 5.524 | 4.707 | 1,238,401 |
| 2023-05-15 | 5.600 | 5.672 | 5.570 | 5.656 | 4.819 | 1,233,208 |
| 2023-05-12 | 5.628 | 5.636 | 5.514 | 5.580 | 4.755 | 2,504,456 |
| 2023-05-11 | 5.326 | 5.466 | 5.326 | 5.466 | 4.658 | 1,694,237 |
| 2023-05-10 | 5.470 | 5.606 | 5.324 | 5.370 | 4.576 | 3,079,480 |
| 2023-05-09 | 5.200 | 5.474 | 5.154 | 5.468 | 4.659 | 6,293,584 |
| 2023-05-08 | 4.912 | 4.949 | 4.889 | 4.909 | 4.183 | 965,529 |
| 2023-05-05 | 4.809 | 4.918 | 4.784 | 4.912 | 4.185 | 1,047,869 |
| 2023-05-04 | 4.922 | 4.955 | 4.793 | 4.823 | 4.110 | 1,615,393 |
| 2023-05-03 | 4.845 | 4.906 | 4.821 | 4.895 | 4.171 | 863,905 |
| 2023-05-02 | 4.943 | 4.943 | 4.817 | 4.820 | 4.107 | 1,390,790 |
| 2023-04-28 | 4.977 | 4.990 | 4.895 | 4.943 | 4.212 | 1,113,292 |
| 2023-04-27 | 4.896 | 4.989 | 4.890 | 4.972 | 4.237 | 1,233,249 |
| 2023-04-26 | 4.860 | 4.898 | 4.774 | 4.887 | 4.164 | 1,229,473 |
| 2023-04-25 | 4.878 | 4.878 | 4.794 | 4.852 | 4.134 | 2,020,696 |
| 2023-04-24 | 4.962 | 4.962 | 4.866 | 4.899 | 4.174 | 1,220,130 |
| 2023-04-21 | 5.062 | 5.062 | 4.954 | 4.977 | 4.241 | 1,599,721 |
| 2023-04-20 | 5.050 | 5.110 | 5.020 | 5.090 | 4.337 | 1,052,111 |
| 2023-04-19 | 5.146 | 5.146 | 5.022 | 5.052 | 4.305 | 1,502,539 |
| 2023-04-18 | 5.202 | 5.202 | 5.112 | 5.154 | 4.392 | 1,431,956 |
| 2023-04-17 | 5.100 | 5.190 | 5.094 | 5.128 | 4.370 | 1,598,441 |
| 2023-04-14 | 5.120 | 5.122 | 4.976 | 5.100 | 4.346 | 2,053,536 |
| 2023-04-13 | 4.865 | 5.130 | 4.844 | 5.090 | 4.337 | 3,641,030 |
| 2023-04-12 | 4.933 | 4.950 | 4.850 | 4.861 | 4.142 | 1,863,597 |
| 2023-04-11 | 4.733 | 4.893 | 4.725 | 4.838 | 4.122 | 2,686,300 |
| 2023-04-06 | 4.739 | 4.804 | 4.615 | 4.647 | 3.960 | 1,656,852 |
| 2023-04-05 | 4.860 | 4.862 | 4.673 | 4.708 | 4.012 | 2,250,411 |
| 2023-04-04 | 4.935 | 5.016 | 4.850 | 4.858 | 4.139 | 1,466,562 |
| 2023-04-03 | 5.030 | 5.050 | 4.890 | 4.902 | 4.177 | 2,287,622 |
| 2023-03-31 | 5.020 | 5.068 | 4.991 | 5.022 | 4.279 | 2,744,621 |
| 2023-03-30 | 5.206 | 5.364 | 5.204 | 5.334 | 4.460 | 2,095,541 |
| 2023-03-29 | 5.210 | 5.238 | 5.146 | 5.202 | 4.349 | 1,601,946 |
| 2023-03-28 | 5.210 | 5.242 | 5.144 | 5.190 | 4.339 | 1,038,006 |
| 2023-03-27 | 5.110 | 5.184 | 5.060 | 5.170 | 4.323 | 1,702,465 |
| 2023-03-24 | 5.212 | 5.226 | 4.998 | 5.076 | 4.244 | 2,448,746 |
| 2023-03-23 | 5.312 | 5.356 | 5.176 | 5.242 | 4.383 | 1,573,898 |
| 2023-03-22 | 5.372 | 5.376 | 5.202 | 5.314 | 4.443 | 1,643,209 |
| 2023-03-21 | 5.310 | 5.436 | 5.306 | 5.366 | 4.487 | 1,597,854 |
| 2023-03-20 | 5.142 | 5.306 | 5.002 | 5.254 | 4.393 | 2,102,772 |
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.