Outokumpu Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 4.655 | 4.769 | 4.650 | 4.763 | 3.982 | 1,514,095 |
| 2022-12-20 | 4.550 | 4.685 | 4.531 | 4.633 | 3.874 | 1,956,769 |
| 2022-12-19 | 4.460 | 4.613 | 4.460 | 4.586 | 3.834 | 1,858,100 |
| 2022-12-16 | 4.703 | 4.714 | 4.435 | 4.480 | 3.746 | 3,938,196 |
| 2022-12-15 | 4.703 | 4.768 | 4.691 | 4.703 | 3.932 | 1,698,398 |
| 2022-12-14 | 4.900 | 4.900 | 4.704 | 4.745 | 3.967 | 2,452,626 |
| 2022-12-13 | 4.800 | 4.986 | 4.800 | 4.888 | 4.087 | 2,862,195 |
| 2022-12-12 | 4.840 | 4.846 | 4.778 | 4.798 | 4.012 | 1,745,673 |
| 2022-12-09 | 4.900 | 4.919 | 4.814 | 4.865 | 4.068 | 1,710,017 |
| 2022-12-08 | 4.829 | 4.907 | 4.810 | 4.863 | 4.066 | 1,319,443 |
| 2022-12-07 | 4.781 | 4.869 | 4.755 | 4.811 | 4.023 | 1,367,789 |
| 2022-12-05 | 4.843 | 4.896 | 4.818 | 4.818 | 4.028 | 1,394,686 |
| 2022-12-02 | 4.784 | 4.829 | 4.715 | 4.820 | 4.030 | 1,494,082 |
| 2022-12-01 | 4.850 | 4.870 | 4.752 | 4.776 | 3.993 | 1,617,503 |
| 2022-11-30 | 4.790 | 4.883 | 4.749 | 4.775 | 3.992 | 1,997,851 |
| 2022-11-29 | 4.628 | 4.820 | 4.626 | 4.787 | 4.003 | 2,380,662 |
| 2022-11-28 | 4.656 | 4.660 | 4.610 | 4.628 | 3.870 | 1,165,023 |
| 2022-11-25 | 4.675 | 4.704 | 4.651 | 4.683 | 3.916 | 1,026,739 |
| 2022-11-24 | 4.692 | 4.739 | 4.666 | 4.666 | 3.901 | 1,108,823 |
| 2022-11-23 | 4.708 | 4.746 | 4.670 | 4.679 | 3.912 | 1,073,318 |
| 2022-11-22 | 4.661 | 4.727 | 4.657 | 4.690 | 3.921 | 1,407,839 |
| 2022-11-21 | 4.700 | 4.700 | 4.610 | 4.647 | 3.885 | 1,077,328 |
| 2022-11-18 | 4.687 | 4.717 | 4.660 | 4.687 | 3.919 | 1,144,511 |
| 2022-11-17 | 4.691 | 4.762 | 4.665 | 4.665 | 3.901 | 1,080,576 |
| 2022-11-16 | 4.806 | 4.820 | 4.670 | 4.728 | 3.953 | 1,433,550 |
| 2022-11-15 | 4.853 | 4.860 | 4.752 | 4.806 | 4.018 | 1,529,113 |
| 2022-11-14 | 4.799 | 4.875 | 4.767 | 4.823 | 4.033 | 1,936,761 |
| 2022-11-11 | 4.840 | 4.879 | 4.778 | 4.781 | 3.997 | 2,541,070 |
| 2022-11-10 | 4.629 | 4.791 | 4.601 | 4.772 | 3.990 | 3,178,894 |
| 2022-11-09 | 4.775 | 4.799 | 4.607 | 4.713 | 3.941 | 3,220,036 |
| 2022-11-08 | 4.737 | 4.840 | 4.729 | 4.760 | 3.980 | 3,459,534 |
| 2022-11-07 | 4.623 | 4.867 | 4.600 | 4.738 | 3.962 | 4,605,146 |
| 2022-11-04 | 4.448 | 4.739 | 4.444 | 4.627 | 3.869 | 5,625,667 |
| 2022-11-03 | 4.171 | 4.620 | 4.171 | 4.334 | 3.624 | 12,882,700 |
| 2022-11-02 | 4.138 | 4.141 | 4.002 | 4.009 | 3.352 | 2,849,377 |
| 2022-11-01 | 4.091 | 4.137 | 4.067 | 4.128 | 3.452 | 2,335,081 |
| 2022-10-31 | 3.990 | 4.080 | 3.962 | 4.063 | 3.397 | 1,373,770 |
| 2022-10-28 | 4.022 | 4.066 | 3.988 | 4.011 | 3.354 | 1,439,498 |
| 2022-10-27 | 4.020 | 4.126 | 4.006 | 4.095 | 3.424 | 2,264,739 |
| 2022-10-26 | 3.949 | 4.080 | 3.944 | 4.056 | 3.391 | 2,075,343 |
| 2022-10-25 | 3.952 | 3.990 | 3.885 | 3.951 | 3.304 | 1,970,659 |
| 2022-10-24 | 3.938 | 3.972 | 3.857 | 3.947 | 3.300 | 1,607,881 |
| 2022-10-21 | 3.842 | 3.912 | 3.803 | 3.910 | 3.269 | 1,425,512 |
| 2022-10-20 | 3.786 | 3.876 | 3.722 | 3.846 | 3.216 | 1,903,539 |
| 2022-10-19 | 3.798 | 3.865 | 3.774 | 3.786 | 3.166 | 1,782,528 |
| 2022-10-18 | 3.810 | 3.849 | 3.762 | 3.800 | 3.177 | 1,794,196 |
| 2022-10-17 | 3.731 | 3.798 | 3.712 | 3.757 | 3.141 | 1,320,359 |
| 2022-10-14 | 3.746 | 3.796 | 3.709 | 3.740 | 3.127 | 2,923,399 |
| 2022-10-13 | 3.650 | 3.761 | 3.619 | 3.761 | 3.145 | 2,271,433 |
| 2022-10-12 | 3.703 | 3.703 | 3.592 | 3.634 | 3.038 | 1,692,341 |
| 2022-10-11 | 3.650 | 3.702 | 3.598 | 3.697 | 3.091 | 1,602,836 |
| 2022-10-10 | 3.583 | 3.728 | 3.583 | 3.673 | 3.071 | 1,607,236 |
| 2022-10-07 | 3.710 | 3.710 | 3.606 | 3.641 | 3.044 | 1,932,193 |
| 2022-10-06 | 3.799 | 3.817 | 3.704 | 3.732 | 3.120 | 1,161,216 |
| 2022-10-05 | 3.850 | 3.865 | 3.692 | 3.730 | 3.119 | 1,558,182 |
| 2022-10-04 | 3.743 | 3.845 | 3.711 | 3.830 | 3.202 | 2,330,180 |
| 2022-10-03 | 3.500 | 3.689 | 3.463 | 3.689 | 3.084 | 2,508,221 |
| 2022-09-30 | 3.530 | 3.594 | 3.515 | 3.540 | 2.960 | 2,359,532 |
| 2022-09-29 | 3.614 | 3.616 | 3.473 | 3.505 | 2.931 | 2,200,763 |
| 2022-09-28 | 3.611 | 3.614 | 3.477 | 3.614 | 3.022 | 2,700,175 |
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.