Outokumpu Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3.760 | 3.786 | 3.714 | 3.734 | 3.635 | 1,729,806 |
| 2025-10-30 | 3.802 | 3.850 | 3.746 | 3.766 | 3.666 | 2,800,275 |
| 2025-10-29 | 3.920 | 4.010 | 3.830 | 3.882 | 3.779 | 6,924,492 |
| 2025-10-28 | 4.214 | 4.284 | 4.190 | 4.278 | 4.165 | 1,227,691 |
| 2025-10-27 | 4.232 | 4.268 | 4.192 | 4.234 | 4.122 | 1,209,000 |
| 2025-10-24 | 4.216 | 4.250 | 4.176 | 4.218 | 4.107 | 895,875 |
| 2025-10-23 | 4.178 | 4.248 | 4.162 | 4.218 | 4.107 | 1,078,442 |
| 2025-10-22 | 4.184 | 4.234 | 4.166 | 4.174 | 4.064 | 1,944,194 |
| 2025-10-21 | 4.172 | 4.206 | 4.132 | 4.170 | 4.060 | 1,076,026 |
| 2025-10-20 | 4.176 | 4.212 | 4.124 | 4.198 | 4.087 | 2,180,428 |
| 2025-10-17 | 4.074 | 4.140 | 3.990 | 4.132 | 4.023 | 1,954,439 |
| 2025-10-16 | 4.152 | 4.154 | 4.068 | 4.100 | 3.992 | 1,633,265 |
| 2025-10-15 | 4.228 | 4.246 | 4.152 | 4.152 | 4.042 | 1,453,516 |
| 2025-10-14 | 4.248 | 4.248 | 4.168 | 4.180 | 4.070 | 2,016,027 |
| 2025-10-13 | 4.360 | 4.408 | 4.352 | 4.402 | 4.159 | 997,404 |
| 2025-10-10 | 4.460 | 4.480 | 4.322 | 4.364 | 4.123 | 2,359,365 |
| 2025-10-09 | 4.542 | 4.566 | 4.488 | 4.496 | 4.248 | 1,226,562 |
| 2025-10-08 | 4.432 | 4.634 | 4.432 | 4.542 | 4.291 | 2,790,006 |
| 2025-10-07 | 4.424 | 4.472 | 4.376 | 4.424 | 4.180 | 1,279,554 |
| 2025-10-06 | 4.516 | 4.566 | 4.444 | 4.480 | 4.233 | 2,423,732 |
| 2025-10-03 | 4.272 | 4.544 | 4.272 | 4.544 | 4.293 | 5,405,971 |
| 2025-10-02 | 4.180 | 4.222 | 4.114 | 4.198 | 3.966 | 2,009,883 |
| 2025-10-01 | 3.864 | 4.228 | 3.810 | 4.178 | 3.947 | 6,000,427 |
| 2025-09-30 | 3.896 | 3.902 | 3.832 | 3.868 | 3.655 | 1,119,934 |
| 2025-09-29 | 3.894 | 3.980 | 3.872 | 3.908 | 3.692 | 1,325,106 |
| 2025-09-26 | 3.824 | 3.910 | 3.824 | 3.868 | 3.655 | 1,378,435 |
| 2025-09-25 | 3.832 | 3.868 | 3.790 | 3.816 | 3.605 | 1,622,286 |
| 2025-09-24 | 3.806 | 3.820 | 3.770 | 3.820 | 3.609 | 1,203,315 |
| 2025-09-23 | 3.734 | 3.834 | 3.734 | 3.824 | 3.613 | 1,800,818 |
| 2025-09-22 | 3.740 | 3.780 | 3.716 | 3.734 | 3.528 | 797,681 |
| 2025-09-19 | 3.690 | 3.740 | 3.690 | 3.740 | 3.534 | 2,661,724 |
| 2025-09-18 | 3.630 | 3.732 | 3.630 | 3.680 | 3.477 | 1,568,338 |
| 2025-09-17 | 3.626 | 3.652 | 3.606 | 3.632 | 3.432 | 595,971 |
| 2025-09-16 | 3.600 | 3.654 | 3.582 | 3.630 | 3.430 | 1,378,870 |
| 2025-09-15 | 3.580 | 3.620 | 3.574 | 3.588 | 3.390 | 840,537 |
| 2025-09-12 | 3.578 | 3.636 | 3.562 | 3.580 | 3.382 | 774,257 |
| 2025-09-11 | 3.566 | 3.596 | 3.550 | 3.578 | 3.381 | 571,160 |
| 2025-09-10 | 3.576 | 3.620 | 3.536 | 3.566 | 3.369 | 669,181 |
| 2025-09-09 | 3.596 | 3.638 | 3.570 | 3.576 | 3.379 | 799,587 |
| 2025-09-08 | 3.578 | 3.610 | 3.572 | 3.600 | 3.401 | 715,672 |
| 2025-09-05 | 3.540 | 3.646 | 3.540 | 3.578 | 3.381 | 1,575,247 |
| 2025-09-04 | 3.510 | 3.562 | 3.506 | 3.536 | 3.341 | 1,217,230 |
| 2025-09-03 | 3.500 | 3.564 | 3.490 | 3.510 | 3.316 | 995,196 |
| 2025-09-02 | 3.510 | 3.512 | 3.452 | 3.474 | 3.282 | 827,810 |
| 2025-09-01 | 3.502 | 3.548 | 3.500 | 3.514 | 3.320 | 409,726 |
| 2025-08-29 | 3.534 | 3.562 | 3.492 | 3.514 | 3.320 | 902,457 |
| 2025-08-28 | 3.554 | 3.606 | 3.524 | 3.534 | 3.339 | 721,963 |
| 2025-08-27 | 3.568 | 3.586 | 3.522 | 3.540 | 3.345 | 715,319 |
| 2025-08-26 | 3.558 | 3.586 | 3.540 | 3.568 | 3.371 | 1,054,756 |
| 2025-08-25 | 3.560 | 3.628 | 3.536 | 3.562 | 3.365 | 1,253,305 |
| 2025-08-22 | 3.498 | 3.558 | 3.492 | 3.534 | 3.339 | 963,988 |
| 2025-08-21 | 3.538 | 3.538 | 3.478 | 3.498 | 3.305 | 1,118,616 |
| 2025-08-20 | 3.570 | 3.570 | 3.516 | 3.538 | 3.343 | 978,270 |
| 2025-08-19 | 3.500 | 3.612 | 3.500 | 3.572 | 3.375 | 1,830,098 |
| 2025-08-18 | 3.500 | 3.500 | 3.436 | 3.488 | 3.296 | 842,948 |
| 2025-08-15 | 3.464 | 3.550 | 3.464 | 3.506 | 3.313 | 1,231,386 |
| 2025-08-14 | 3.464 | 3.464 | 3.430 | 3.456 | 3.265 | 633,215 |
| 2025-08-13 | 3.474 | 3.478 | 3.434 | 3.464 | 3.273 | 419,415 |
| 2025-08-12 | 3.426 | 3.476 | 3.426 | 3.470 | 3.279 | 1,107,158 |
| 2025-08-11 | 3.476 | 3.496 | 3.416 | 3.428 | 3.239 | 791,580 |
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.