Outokumpu Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 4.600 | 4.637 | 4.417 | 4.472 | 3.739 | 2,680,436 |
| 2022-04-05 | 4.780 | 4.780 | 4.576 | 4.629 | 3.870 | 3,518,757 |
| 2022-04-04 | 4.870 | 4.877 | 4.714 | 4.755 | 3.976 | 2,303,886 |
| 2022-04-01 | 4.733 | 4.875 | 4.681 | 4.838 | 4.045 | 2,891,729 |
| 2022-03-31 | 4.928 | 4.978 | 4.858 | 4.858 | 3.936 | 3,195,051 |
| 2022-03-30 | 4.980 | 4.989 | 4.816 | 4.909 | 3.978 | 3,148,956 |
| 2022-03-29 | 4.927 | 4.962 | 4.853 | 4.948 | 4.009 | 3,131,236 |
| 2022-03-28 | 4.994 | 5.030 | 4.873 | 4.897 | 3.968 | 3,761,679 |
| 2022-03-25 | 4.763 | 4.981 | 4.741 | 4.921 | 3.988 | 4,939,933 |
| 2022-03-24 | 4.755 | 4.812 | 4.648 | 4.718 | 3.823 | 2,859,351 |
| 2022-03-23 | 4.900 | 4.956 | 4.624 | 4.682 | 3.794 | 6,316,298 |
| 2022-03-22 | 4.916 | 5.060 | 4.901 | 4.980 | 4.035 | 3,879,703 |
| 2022-03-21 | 4.700 | 4.888 | 4.700 | 4.880 | 3.954 | 3,405,650 |
| 2022-03-18 | 4.761 | 4.763 | 4.671 | 4.680 | 3.792 | 2,311,732 |
| 2022-03-17 | 4.874 | 4.964 | 4.712 | 4.761 | 3.858 | 3,092,427 |
| 2022-03-16 | 4.630 | 4.871 | 4.615 | 4.832 | 3.915 | 5,224,379 |
| 2022-03-15 | 4.546 | 4.569 | 4.381 | 4.503 | 3.649 | 4,287,089 |
| 2022-03-14 | 4.528 | 4.723 | 4.485 | 4.605 | 3.731 | 4,477,483 |
| 2022-03-11 | 4.465 | 4.545 | 4.363 | 4.485 | 3.634 | 4,016,997 |
| 2022-03-10 | 4.620 | 4.644 | 4.402 | 4.425 | 3.586 | 4,494,578 |
| 2022-03-09 | 4.559 | 4.617 | 4.359 | 4.551 | 3.688 | 4,639,128 |
| 2022-03-08 | 4.310 | 4.667 | 4.310 | 4.396 | 3.562 | 4,353,175 |
| 2022-03-07 | 4.412 | 4.668 | 4.090 | 4.536 | 3.676 | 7,112,974 |
| 2022-03-04 | 5.052 | 5.052 | 4.549 | 4.588 | 3.718 | 6,337,372 |
| 2022-03-03 | 5.288 | 5.330 | 5.050 | 5.088 | 4.123 | 2,642,119 |
| 2022-03-02 | 5.050 | 5.242 | 5.032 | 5.204 | 4.217 | 4,087,103 |
| 2022-03-01 | 5.288 | 5.356 | 5.060 | 5.072 | 4.110 | 3,500,973 |
| 2022-02-28 | 5.154 | 5.388 | 5.154 | 5.286 | 4.283 | 4,114,508 |
| 2022-02-25 | 5.050 | 5.366 | 5.036 | 5.358 | 4.342 | 4,500,713 |
| 2022-02-24 | 4.904 | 5.114 | 4.807 | 4.986 | 4.040 | 4,405,299 |
| 2022-02-23 | 5.330 | 5.488 | 5.204 | 5.238 | 4.244 | 4,119,655 |
| 2022-02-22 | 5.050 | 5.384 | 5.020 | 5.318 | 4.309 | 4,076,298 |
| 2022-02-21 | 5.490 | 5.548 | 5.262 | 5.310 | 4.303 | 3,102,844 |
| 2022-02-18 | 5.482 | 5.560 | 5.402 | 5.460 | 4.424 | 3,394,338 |
| 2022-02-17 | 5.718 | 5.766 | 5.450 | 5.470 | 4.432 | 3,364,469 |
| 2022-02-16 | 5.664 | 5.778 | 5.656 | 5.778 | 4.682 | 2,433,816 |
| 2022-02-15 | 5.490 | 5.632 | 5.482 | 5.594 | 4.533 | 3,138,108 |
| 2022-02-14 | 5.648 | 5.664 | 5.370 | 5.478 | 4.439 | 4,804,619 |
| 2022-02-11 | 5.900 | 5.998 | 5.840 | 5.852 | 4.742 | 2,473,608 |
| 2022-02-10 | 6.000 | 6.006 | 5.846 | 5.968 | 4.836 | 3,225,042 |
| 2022-02-09 | 5.850 | 5.986 | 5.664 | 5.974 | 4.841 | 5,080,277 |
| 2022-02-08 | 5.600 | 5.858 | 5.562 | 5.820 | 4.716 | 11,107,970 |
| 2022-02-07 | 5.990 | 6.100 | 5.948 | 6.080 | 4.927 | 3,350,376 |
| 2022-02-04 | 5.960 | 6.002 | 5.728 | 5.890 | 4.773 | 1,917,150 |
| 2022-02-03 | 5.950 | 6.010 | 5.920 | 5.932 | 4.807 | 1,895,054 |
| 2022-02-02 | 6.040 | 6.074 | 5.864 | 5.948 | 4.820 | 2,224,824 |
| 2022-02-01 | 5.750 | 5.928 | 5.704 | 5.922 | 4.799 | 2,524,483 |
| 2022-01-31 | 5.620 | 5.750 | 5.604 | 5.688 | 4.609 | 2,665,499 |
| 2022-01-28 | 5.752 | 5.768 | 5.536 | 5.550 | 4.497 | 3,500,236 |
| 2022-01-27 | 5.530 | 5.718 | 5.456 | 5.686 | 4.607 | 2,879,405 |
| 2022-01-26 | 5.600 | 5.742 | 5.578 | 5.638 | 4.568 | 3,195,205 |
| 2022-01-25 | 5.602 | 5.736 | 5.428 | 5.522 | 4.474 | 4,142,142 |
| 2022-01-24 | 5.896 | 5.912 | 5.468 | 5.530 | 4.481 | 6,286,108 |
| 2022-01-21 | 6.154 | 6.196 | 5.922 | 5.986 | 4.850 | 3,650,304 |
| 2022-01-20 | 6.246 | 6.376 | 6.244 | 6.344 | 5.141 | 2,511,104 |
| 2022-01-19 | 6.228 | 6.296 | 6.114 | 6.214 | 5.035 | 2,233,141 |
| 2022-01-18 | 6.422 | 6.422 | 6.272 | 6.308 | 5.111 | 2,404,727 |
| 2022-01-17 | 6.394 | 6.468 | 6.352 | 6.440 | 5.218 | 1,458,718 |
| 2022-01-14 | 6.400 | 6.544 | 6.318 | 6.360 | 5.154 | 3,686,882 |
| 2022-01-13 | 6.426 | 6.542 | 6.420 | 6.484 | 5.254 | 3,644,709 |
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.