Outokumpu Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 3.640 | 3.696 | 3.608 | 3.658 | 3.059 | 1,857,183 |
| 2022-09-26 | 3.537 | 3.654 | 3.517 | 3.597 | 3.008 | 2,054,459 |
| 2022-09-23 | 3.662 | 3.690 | 3.523 | 3.584 | 2.997 | 2,393,134 |
| 2022-09-22 | 3.640 | 3.706 | 3.620 | 3.650 | 3.052 | 1,779,663 |
| 2022-09-21 | 3.625 | 3.712 | 3.612 | 3.708 | 3.100 | 1,483,322 |
| 2022-09-20 | 3.700 | 3.736 | 3.607 | 3.640 | 3.043 | 1,634,796 |
| 2022-09-19 | 3.690 | 3.690 | 3.604 | 3.675 | 3.073 | 1,872,768 |
| 2022-09-16 | 3.600 | 3.718 | 3.580 | 3.691 | 3.086 | 2,291,370 |
| 2022-09-15 | 3.693 | 3.720 | 3.610 | 3.630 | 3.035 | 2,482,762 |
| 2022-09-14 | 3.739 | 3.798 | 3.661 | 3.697 | 3.091 | 2,785,065 |
| 2022-09-13 | 3.951 | 3.975 | 3.751 | 3.759 | 3.143 | 4,252,112 |
| 2022-09-12 | 3.898 | 4.016 | 3.896 | 3.951 | 3.304 | 2,644,511 |
| 2022-09-09 | 3.844 | 3.917 | 3.811 | 3.855 | 3.223 | 1,958,939 |
| 2022-09-08 | 3.804 | 3.852 | 3.750 | 3.780 | 3.161 | 1,616,001 |
| 2022-09-07 | 3.739 | 3.792 | 3.703 | 3.784 | 3.164 | 1,459,266 |
| 2022-09-06 | 3.789 | 3.905 | 3.748 | 3.803 | 3.180 | 1,845,687 |
| 2022-09-05 | 3.800 | 3.860 | 3.753 | 3.788 | 3.167 | 2,235,117 |
| 2022-09-02 | 3.750 | 3.913 | 3.711 | 3.896 | 3.258 | 3,183,602 |
| 2022-09-01 | 3.962 | 3.982 | 3.702 | 3.748 | 3.134 | 5,316,448 |
| 2022-08-31 | 4.030 | 4.095 | 3.995 | 4.013 | 3.355 | 2,553,712 |
| 2022-08-30 | 4.070 | 4.109 | 3.989 | 3.994 | 3.339 | 1,660,350 |
| 2022-08-29 | 3.950 | 4.078 | 3.911 | 4.063 | 3.397 | 2,409,191 |
| 2022-08-26 | 4.090 | 4.144 | 4.011 | 4.011 | 3.354 | 1,635,509 |
| 2022-08-25 | 4.100 | 4.109 | 4.045 | 4.065 | 3.399 | 1,123,005 |
| 2022-08-24 | 4.052 | 4.092 | 3.994 | 4.050 | 3.386 | 2,144,724 |
| 2022-08-23 | 3.960 | 4.107 | 3.940 | 4.100 | 3.428 | 2,027,358 |
| 2022-08-22 | 4.050 | 4.057 | 3.903 | 3.972 | 3.321 | 2,449,633 |
| 2022-08-19 | 4.190 | 4.194 | 4.056 | 4.070 | 3.403 | 2,455,863 |
| 2022-08-18 | 4.200 | 4.277 | 4.189 | 4.214 | 3.523 | 2,110,216 |
| 2022-08-17 | 4.312 | 4.338 | 4.203 | 4.209 | 3.519 | 1,655,014 |
| 2022-08-16 | 4.265 | 4.328 | 4.225 | 4.326 | 3.617 | 1,850,300 |
| 2022-08-15 | 4.282 | 4.314 | 4.204 | 4.235 | 3.541 | 1,365,036 |
| 2022-08-12 | 4.328 | 4.357 | 4.256 | 4.265 | 3.566 | 1,671,529 |
| 2022-08-11 | 4.301 | 4.365 | 4.301 | 4.331 | 3.621 | 2,204,697 |
| 2022-08-10 | 4.276 | 4.389 | 4.206 | 4.371 | 3.655 | 2,767,062 |
| 2022-08-09 | 4.302 | 4.343 | 4.192 | 4.241 | 3.546 | 2,566,225 |
| 2022-08-08 | 4.336 | 4.403 | 4.312 | 4.312 | 3.605 | 2,146,042 |
| 2022-08-05 | 4.253 | 4.349 | 4.216 | 4.282 | 3.580 | 4,153,999 |
| 2022-08-04 | 4.108 | 4.276 | 4.038 | 4.201 | 3.513 | 6,012,224 |
| 2022-08-03 | 4.137 | 4.195 | 4.120 | 4.163 | 3.481 | 2,213,423 |
| 2022-08-02 | 4.221 | 4.231 | 4.111 | 4.128 | 3.452 | 2,214,704 |
| 2022-08-01 | 4.276 | 4.335 | 4.215 | 4.221 | 3.529 | 2,475,783 |
| 2022-07-29 | 4.184 | 4.310 | 4.132 | 4.276 | 3.575 | 3,965,688 |
| 2022-07-28 | 4.055 | 4.167 | 4.055 | 4.112 | 3.438 | 2,739,151 |
| 2022-07-27 | 4.050 | 4.095 | 3.992 | 4.010 | 3.353 | 1,918,345 |
| 2022-07-26 | 4.070 | 4.080 | 3.993 | 4.039 | 3.377 | 2,256,049 |
| 2022-07-25 | 4.030 | 4.107 | 4.008 | 4.049 | 3.385 | 2,532,037 |
| 2022-07-22 | 4.074 | 4.112 | 4.032 | 4.076 | 3.408 | 1,753,748 |
| 2022-07-21 | 4.036 | 4.099 | 3.975 | 4.055 | 3.390 | 2,578,199 |
| 2022-07-20 | 3.947 | 4.074 | 3.926 | 4.036 | 3.375 | 4,115,440 |
| 2022-07-19 | 3.807 | 3.938 | 3.784 | 3.916 | 3.274 | 2,095,309 |
| 2022-07-18 | 3.835 | 3.910 | 3.820 | 3.843 | 3.213 | 2,219,843 |
| 2022-07-15 | 3.713 | 3.809 | 3.684 | 3.780 | 3.161 | 2,036,349 |
| 2022-07-14 | 3.743 | 3.799 | 3.657 | 3.704 | 3.097 | 2,910,617 |
| 2022-07-13 | 3.757 | 3.920 | 3.682 | 3.743 | 3.130 | 4,999,875 |
| 2022-07-12 | 3.610 | 3.687 | 3.581 | 3.682 | 3.079 | 1,864,179 |
| 2022-07-11 | 3.710 | 3.711 | 3.616 | 3.658 | 3.059 | 3,603,007 |
| 2022-07-08 | 3.762 | 3.818 | 3.672 | 3.780 | 3.161 | 3,756,552 |
| 2022-07-07 | 3.713 | 3.838 | 3.664 | 3.778 | 3.159 | 4,684,148 |
| 2022-07-06 | 3.748 | 3.777 | 3.630 | 3.660 | 3.060 | 3,681,625 |
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.