Outokumpu Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	5.300	5.396	5.136	5.158	4.313	2,221,899
2023-03-16	5.320	5.354	5.094	5.212	4.358	2,122,538
2023-03-15	5.582	5.582	5.220	5.232	4.375	2,709,582
2023-03-14	5.492	5.620	5.458	5.562	4.650	1,485,220
2023-03-13	5.676	5.700	5.384	5.492	4.592	2,793,708
2023-03-10	5.710	5.736	5.612	5.682	4.751	1,884,337
2023-03-09	5.848	5.884	5.760	5.764	4.819	1,343,889
2023-03-08	5.816	5.884	5.806	5.848	4.890	1,328,414
2023-03-07	5.910	5.934	5.820	5.834	4.878	1,378,894
2023-03-06	5.802	5.958	5.782	5.904	4.936	2,385,496
2023-03-03	5.774	5.824	5.718	5.802	4.851	1,263,022
2023-03-02	5.688	5.776	5.664	5.770	4.824	1,189,046
2023-03-01	5.730	5.778	5.682	5.682	4.751	1,603,918
2023-02-28	5.620	5.706	5.606	5.680	4.749	2,098,300
2023-02-27	5.566	5.648	5.560	5.620	4.699	1,422,499
2023-02-24	5.436	5.586	5.420	5.550	4.640	2,143,034
2023-02-23	5.494	5.590	5.494	5.572	4.659	1,333,853
2023-02-22	5.568	5.568	5.450	5.484	4.585	1,336,434
2023-02-21	5.568	5.630	5.524	5.588	4.672	1,322,899
2023-02-20	5.570	5.634	5.526	5.546	4.637	1,070,614
2023-02-17	5.464	5.586	5.456	5.562	4.650	1,447,060
2023-02-16	5.444	5.518	5.436	5.482	4.584	1,890,010
2023-02-15	5.400	5.430	5.304	5.400	4.515	1,457,203
2023-02-14	5.222	5.436	5.222	5.400	4.515	2,463,240
2023-02-13	5.470	5.474	5.150	5.180	4.331	2,531,131
2023-02-10	5.172	5.448	5.152	5.440	4.548	4,499,715
2023-02-09	4.953	5.192	4.865	5.192	4.341	3,869,844
2023-02-08	5.110	5.170	5.050	5.070	4.239	2,088,865
2023-02-07	5.088	5.154	5.074	5.088	4.254	1,662,801
2023-02-06	5.020	5.084	4.962	5.064	4.234	1,928,197
2023-02-03	5.180	5.186	5.050	5.110	4.273	3,091,927
2023-02-02	5.284	5.290	5.152	5.210	4.356	1,685,013
2023-02-01	5.232	5.266	5.218	5.236	4.378	1,101,939
2023-01-31	5.238	5.258	5.188	5.246	4.386	1,296,777
2023-01-30	5.330	5.356	5.276	5.280	4.415	1,120,544
2023-01-27	5.244	5.358	5.242	5.342	4.467	1,537,490
2023-01-26	5.230	5.248	5.156	5.224	4.368	1,197,334
2023-01-25	5.156	5.216	5.132	5.190	4.339	1,206,148
2023-01-24	5.156	5.186	5.104	5.158	4.313	1,178,595
2023-01-23	5.224	5.288	5.126	5.156	4.311	1,997,126
2023-01-20	5.240	5.266	5.190	5.224	4.368	846,347
2023-01-19	5.210	5.234	5.152	5.170	4.323	1,349,656
2023-01-18	5.220	5.300	5.104	5.260	4.398	1,484,722
2023-01-17	5.100	5.214	5.100	5.190	4.339	1,335,576
2023-01-16	5.090	5.104	5.012	5.082	4.249	976,261
2023-01-13	4.913	5.108	4.913	5.090	4.256	2,729,122
2023-01-12	4.879	4.970	4.854	4.949	4.138	1,738,526
2023-01-11	4.695	4.968	4.695	4.860	4.064	4,396,467
2023-01-10	4.738	4.745	4.676	4.695	3.926	2,148,616
2023-01-09	4.711	4.794	4.687	4.782	3.998	2,933,870
2023-01-05	4.785	4.790	4.407	4.636	3.876	11,309,870
2023-01-04	4.879	4.895	4.770	4.856	4.060	2,874,881
2023-01-03	4.850	4.888	4.830	4.856	4.060	1,137,324
2023-01-02	4.760	4.865	4.760	4.848	4.054	1,097,764
2022-12-30	4.790	4.802	4.731	4.731	3.956	1,212,074
2022-12-29	4.727	4.810	4.724	4.798	4.012	1,276,670
2022-12-28	4.761	4.815	4.738	4.753	3.974	900,171
2022-12-27	4.765	4.805	4.747	4.761	3.981	785,914
2022-12-23	4.728	4.818	4.726	4.762	3.982	1,257,423
2022-12-22	4.770	4.786	4.700	4.724	3.950	1,293,869

← NewerPage 16 of 21 · 1,257 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.