Outokumpu Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 3.920 | 3.951 | 3.675 | 3.699 | 3.093 | 4,228,029 |
| 2022-07-04 | 3.900 | 3.954 | 3.855 | 3.892 | 3.254 | 1,612,195 |
| 2022-07-01 | 3.934 | 4.039 | 3.853 | 3.876 | 3.241 | 3,548,253 |
| 2022-06-30 | 4.200 | 4.200 | 3.877 | 3.946 | 3.299 | 6,374,876 |
| 2022-06-29 | 4.267 | 4.353 | 4.210 | 4.250 | 3.554 | 1,994,492 |
| 2022-06-28 | 4.400 | 4.426 | 4.304 | 4.304 | 3.599 | 2,690,818 |
| 2022-06-27 | 4.244 | 4.392 | 4.222 | 4.352 | 3.639 | 3,729,880 |
| 2022-06-23 | 4.300 | 4.313 | 4.093 | 4.137 | 3.459 | 3,174,840 |
| 2022-06-22 | 4.410 | 4.444 | 4.229 | 4.310 | 3.604 | 3,813,876 |
| 2022-06-21 | 4.570 | 4.623 | 4.495 | 4.495 | 3.758 | 2,448,991 |
| 2022-06-20 | 4.471 | 4.519 | 4.354 | 4.516 | 3.776 | 2,259,449 |
| 2022-06-17 | 4.536 | 4.578 | 4.440 | 4.468 | 3.736 | 3,328,818 |
| 2022-06-16 | 4.829 | 4.829 | 4.452 | 4.507 | 3.768 | 4,051,056 |
| 2022-06-15 | 4.650 | 4.848 | 4.601 | 4.770 | 3.988 | 3,894,244 |
| 2022-06-14 | 4.895 | 4.919 | 4.599 | 4.639 | 3.879 | 5,531,201 |
| 2022-06-13 | 5.100 | 5.100 | 4.764 | 4.842 | 4.048 | 4,087,083 |
| 2022-06-10 | 5.400 | 5.400 | 5.132 | 5.178 | 4.329 | 2,872,365 |
| 2022-06-09 | 5.482 | 5.582 | 5.402 | 5.408 | 4.522 | 2,017,364 |
| 2022-06-08 | 5.640 | 5.684 | 5.512 | 5.512 | 4.609 | 1,820,908 |
| 2022-06-07 | 5.590 | 5.656 | 5.492 | 5.640 | 4.716 | 2,072,651 |
| 2022-06-06 | 5.506 | 5.736 | 5.490 | 5.604 | 4.686 | 4,327,411 |
| 2022-06-03 | 5.488 | 5.568 | 5.366 | 5.402 | 4.517 | 2,260,955 |
| 2022-06-02 | 5.360 | 5.432 | 5.360 | 5.400 | 4.515 | 1,695,670 |
| 2022-06-01 | 5.354 | 5.400 | 5.284 | 5.360 | 4.482 | 2,541,762 |
| 2022-05-31 | 5.294 | 5.372 | 5.260 | 5.356 | 4.478 | 2,534,778 |
| 2022-05-30 | 5.400 | 5.416 | 5.210 | 5.276 | 4.411 | 2,392,299 |
| 2022-05-27 | 5.200 | 5.398 | 5.154 | 5.398 | 4.513 | 3,315,059 |
| 2022-05-25 | 4.988 | 5.134 | 4.988 | 5.108 | 4.271 | 2,573,820 |
| 2022-05-24 | 4.980 | 5.086 | 4.945 | 4.946 | 4.135 | 2,752,974 |
| 2022-05-23 | 4.955 | 5.046 | 4.955 | 5.046 | 4.219 | 2,029,875 |
| 2022-05-20 | 4.920 | 5.032 | 4.903 | 4.920 | 4.114 | 2,446,296 |
| 2022-05-19 | 4.803 | 4.873 | 4.734 | 4.866 | 4.069 | 2,859,110 |
| 2022-05-18 | 4.904 | 4.965 | 4.887 | 4.888 | 4.087 | 1,705,819 |
| 2022-05-17 | 4.770 | 4.939 | 4.751 | 4.910 | 4.105 | 3,058,357 |
| 2022-05-16 | 4.855 | 4.876 | 4.690 | 4.722 | 3.948 | 3,341,655 |
| 2022-05-13 | 4.880 | 4.956 | 4.872 | 4.901 | 4.098 | 2,187,097 |
| 2022-05-12 | 4.860 | 4.870 | 4.663 | 4.868 | 4.070 | 3,331,053 |
| 2022-05-11 | 4.999 | 4.999 | 4.860 | 4.978 | 4.162 | 2,880,039 |
| 2022-05-10 | 4.984 | 4.998 | 4.913 | 4.952 | 4.140 | 3,670,288 |
| 2022-05-09 | 5.002 | 5.030 | 4.824 | 4.888 | 4.087 | 3,923,972 |
| 2022-05-06 | 4.657 | 5.042 | 4.603 | 5.002 | 4.182 | 7,513,669 |
| 2022-05-05 | 4.700 | 4.920 | 4.617 | 4.654 | 3.891 | 6,887,841 |
| 2022-05-04 | 4.701 | 4.701 | 4.500 | 4.500 | 3.763 | 2,543,273 |
| 2022-05-03 | 4.670 | 4.713 | 4.624 | 4.652 | 3.890 | 2,394,843 |
| 2022-05-02 | 4.700 | 4.749 | 4.557 | 4.600 | 3.846 | 2,106,486 |
| 2022-04-29 | 4.758 | 4.816 | 4.726 | 4.735 | 3.959 | 2,095,812 |
| 2022-04-28 | 4.700 | 4.805 | 4.627 | 4.688 | 3.920 | 2,531,868 |
| 2022-04-27 | 4.512 | 4.670 | 4.506 | 4.670 | 3.905 | 2,692,115 |
| 2022-04-26 | 4.650 | 4.674 | 4.512 | 4.512 | 3.773 | 2,610,638 |
| 2022-04-25 | 4.753 | 4.773 | 4.550 | 4.550 | 3.804 | 4,115,032 |
| 2022-04-22 | 4.970 | 5.020 | 4.859 | 4.862 | 4.065 | 2,221,494 |
| 2022-04-21 | 4.872 | 5.084 | 4.844 | 5.040 | 4.214 | 2,674,221 |
| 2022-04-20 | 4.800 | 4.923 | 4.764 | 4.860 | 4.064 | 2,527,154 |
| 2022-04-19 | 4.789 | 4.869 | 4.722 | 4.748 | 3.970 | 1,783,265 |
| 2022-04-14 | 4.610 | 4.799 | 4.580 | 4.760 | 3.980 | 3,189,253 |
| 2022-04-13 | 4.540 | 4.617 | 4.510 | 4.552 | 3.806 | 2,008,095 |
| 2022-04-12 | 4.450 | 4.568 | 4.417 | 4.564 | 3.816 | 1,768,920 |
| 2022-04-11 | 4.540 | 4.645 | 4.485 | 4.489 | 3.753 | 2,482,587 |
| 2022-04-08 | 4.558 | 4.566 | 4.466 | 4.507 | 3.768 | 1,786,278 |
| 2022-04-07 | 4.508 | 4.564 | 4.417 | 4.450 | 3.721 | 2,703,515 |
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.