Outokumpu Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 6.426 | 6.542 | 6.420 | 6.484 | 5.254 | 3,644,709 |
| 2022-01-12 | 6.140 | 6.424 | 6.130 | 6.390 | 5.178 | 5,106,275 |
| 2022-01-11 | 5.898 | 6.126 | 5.868 | 6.076 | 4.923 | 4,560,615 |
| 2022-01-10 | 5.950 | 6.054 | 5.786 | 5.820 | 4.716 | 4,291,829 |
| 2022-01-07 | 5.822 | 5.932 | 5.748 | 5.930 | 4.805 | 3,704,932 |
| 2022-01-05 | 5.784 | 5.842 | 5.752 | 5.842 | 4.734 | 2,631,507 |
| 2022-01-04 | 5.708 | 5.798 | 5.670 | 5.768 | 4.674 | 2,804,774 |
| 2022-01-03 | 5.540 | 5.688 | 5.514 | 5.670 | 4.594 | 2,319,813 |
| 2021-12-30 | 5.564 | 5.580 | 5.500 | 5.500 | 4.457 | 1,334,147 |
| 2021-12-29 | 5.630 | 5.630 | 5.526 | 5.594 | 4.533 | 1,511,870 |
| 2021-12-28 | 5.520 | 5.698 | 5.520 | 5.630 | 4.562 | 2,429,804 |
| 2021-12-27 | 5.460 | 5.532 | 5.460 | 5.520 | 4.473 | 1,352,201 |
| 2021-12-23 | 5.418 | 5.450 | 5.392 | 5.450 | 4.416 | 1,605,751 |
| 2021-12-22 | 5.400 | 5.420 | 5.372 | 5.402 | 4.377 | 1,582,390 |
| 2021-12-21 | 5.346 | 5.402 | 5.292 | 5.400 | 4.376 | 2,064,292 |
| 2021-12-20 | 5.280 | 5.356 | 5.204 | 5.290 | 4.287 | 2,301,501 |
| 2021-12-17 | 5.340 | 5.402 | 5.268 | 5.370 | 4.351 | 3,802,309 |
| 2021-12-16 | 5.330 | 5.446 | 5.322 | 5.392 | 4.369 | 3,684,452 |
| 2021-12-15 | 5.290 | 5.346 | 5.162 | 5.200 | 4.214 | 2,761,872 |
| 2021-12-14 | 5.278 | 5.350 | 5.278 | 5.298 | 4.293 | 1,656,712 |
| 2021-12-13 | 5.362 | 5.432 | 5.278 | 5.278 | 4.277 | 1,689,277 |
| 2021-12-10 | 5.270 | 5.368 | 5.232 | 5.322 | 4.312 | 1,664,068 |
| 2021-12-09 | 5.390 | 5.444 | 5.210 | 5.276 | 4.275 | 2,930,789 |
| 2021-12-08 | 5.330 | 5.440 | 5.306 | 5.380 | 4.359 | 3,260,073 |
| 2021-12-07 | 5.260 | 5.322 | 5.244 | 5.318 | 4.309 | 2,656,863 |
| 2021-12-03 | 5.318 | 5.330 | 5.132 | 5.146 | 4.170 | 2,565,987 |
| 2021-12-02 | 5.180 | 5.314 | 5.158 | 5.282 | 4.280 | 2,809,381 |
| 2021-12-01 | 5.200 | 5.264 | 5.150 | 5.264 | 4.265 | 2,570,786 |
| 2021-11-30 | 5.134 | 5.172 | 5.022 | 5.138 | 4.163 | 4,951,128 |
| 2021-11-29 | 5.240 | 5.342 | 5.214 | 5.220 | 4.230 | 2,870,591 |
| 2021-11-26 | 5.302 | 5.372 | 5.204 | 5.222 | 4.231 | 5,359,344 |
| 2021-11-25 | 5.580 | 5.594 | 5.474 | 5.536 | 4.486 | 1,839,963 |
| 2021-11-24 | 5.680 | 5.712 | 5.530 | 5.536 | 4.486 | 2,432,660 |
| 2021-11-23 | 5.670 | 5.758 | 5.636 | 5.688 | 4.609 | 1,726,570 |
| 2021-11-22 | 5.540 | 5.720 | 5.528 | 5.720 | 4.635 | 2,723,838 |
| 2021-11-19 | 5.678 | 5.700 | 5.456 | 5.504 | 4.460 | 2,759,964 |
| 2021-11-18 | 5.676 | 5.728 | 5.578 | 5.602 | 4.539 | 1,955,810 |
| 2021-11-17 | 5.800 | 5.800 | 5.660 | 5.706 | 4.624 | 2,428,677 |
| 2021-11-16 | 5.692 | 5.808 | 5.680 | 5.800 | 4.700 | 3,060,175 |
| 2021-11-15 | 5.832 | 5.840 | 5.654 | 5.688 | 4.609 | 2,990,508 |
| 2021-11-12 | 5.940 | 5.964 | 5.828 | 5.852 | 4.742 | 2,143,924 |
| 2021-11-11 | 5.890 | 5.936 | 5.832 | 5.924 | 4.800 | 2,110,787 |
| 2021-11-10 | 5.928 | 5.986 | 5.736 | 5.858 | 4.747 | 4,837,467 |
| 2021-11-09 | 5.960 | 6.028 | 5.844 | 5.920 | 4.797 | 5,058,624 |
| 2021-11-08 | 5.720 | 5.950 | 5.682 | 5.950 | 4.821 | 8,609,923 |
| 2021-11-05 | 5.600 | 5.700 | 5.516 | 5.660 | 4.586 | 17,329,490 |
| 2021-11-04 | 5.476 | 5.726 | 5.438 | 5.600 | 4.538 | 14,076,620 |
| 2021-11-03 | 5.250 | 5.268 | 5.114 | 5.224 | 4.233 | 3,910,683 |
| 2021-11-02 | 5.446 | 5.454 | 5.156 | 5.184 | 4.201 | 5,139,221 |
| 2021-11-01 | 5.472 | 5.572 | 5.460 | 5.494 | 4.452 | 2,019,021 |
| 2021-10-29 | 5.380 | 5.496 | 5.332 | 5.400 | 4.376 | 2,219,552 |
| 2021-10-28 | 5.370 | 5.406 | 5.340 | 5.388 | 4.366 | 930,633 |
| 2021-10-27 | 5.388 | 5.438 | 5.338 | 5.394 | 4.371 | 1,994,341 |
| 2021-10-26 | 5.320 | 5.434 | 5.306 | 5.432 | 4.402 | 2,572,588 |
| 2021-10-25 | 5.246 | 5.312 | 5.200 | 5.306 | 4.299 | 2,715,077 |
| 2021-10-22 | 5.200 | 5.276 | 5.154 | 5.196 | 4.210 | 2,561,388 |
| 2021-10-21 | 5.300 | 5.310 | 5.166 | 5.170 | 4.189 | 2,788,222 |
| 2021-10-20 | 5.500 | 5.520 | 5.298 | 5.340 | 4.327 | 3,473,653 |
← NewerPage 21 of 21 · 1,258 trading days
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.