Outokumpu Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 3.346 | 3.404 | 3.346 | 3.384 | 3.197 | 1,457,581 |
| 2025-05-13 | 3.308 | 3.354 | 3.308 | 3.342 | 3.158 | 1,062,506 |
| 2025-05-12 | 3.282 | 3.420 | 3.258 | 3.308 | 3.125 | 2,260,679 |
| 2025-05-09 | 3.232 | 3.278 | 3.228 | 3.246 | 3.067 | 1,323,083 |
| 2025-05-08 | 3.174 | 3.270 | 3.104 | 3.230 | 3.052 | 3,568,110 |
| 2025-05-07 | 3.356 | 3.402 | 3.354 | 3.372 | 3.186 | 1,243,383 |
| 2025-05-06 | 3.404 | 3.416 | 3.306 | 3.372 | 3.186 | 1,399,403 |
| 2025-05-05 | 3.444 | 3.448 | 3.378 | 3.404 | 3.216 | 934,797 |
| 2025-05-02 | 3.402 | 3.490 | 3.400 | 3.444 | 3.254 | 1,441,445 |
| 2025-04-30 | 3.402 | 3.404 | 3.306 | 3.374 | 3.188 | 1,244,950 |
| 2025-04-29 | 3.396 | 3.434 | 3.384 | 3.390 | 3.203 | 1,024,365 |
| 2025-04-28 | 3.394 | 3.424 | 3.316 | 3.386 | 3.199 | 1,553,179 |
| 2025-04-25 | 3.362 | 3.404 | 3.350 | 3.372 | 3.186 | 828,649 |
| 2025-04-24 | 3.286 | 3.362 | 3.250 | 3.362 | 3.176 | 871,825 |
| 2025-04-23 | 3.260 | 3.338 | 3.240 | 3.282 | 3.101 | 1,786,169 |
| 2025-04-22 | 3.218 | 3.246 | 3.184 | 3.218 | 3.040 | 843,227 |
| 2025-04-17 | 3.180 | 3.200 | 3.152 | 3.196 | 3.020 | 557,942 |
| 2025-04-16 | 3.142 | 3.190 | 3.106 | 3.186 | 3.010 | 883,422 |
| 2025-04-15 | 3.180 | 3.210 | 3.138 | 3.168 | 2.993 | 1,203,318 |
| 2025-04-14 | 3.180 | 3.186 | 3.100 | 3.156 | 2.982 | 2,009,920 |
| 2025-04-11 | 2.988 | 3.048 | 2.936 | 3.040 | 2.872 | 1,639,759 |
| 2025-04-10 | 3.250 | 3.258 | 2.968 | 2.968 | 2.804 | 2,619,030 |
| 2025-04-09 | 2.850 | 2.920 | 2.800 | 2.912 | 2.751 | 1,937,425 |
| 2025-04-08 | 3.022 | 3.026 | 2.928 | 2.960 | 2.797 | 1,967,703 |
| 2025-04-07 | 2.800 | 2.994 | 2.698 | 2.900 | 2.740 | 3,576,926 |
| 2025-04-04 | 3.152 | 3.152 | 2.920 | 2.990 | 2.825 | 5,312,033 |
| 2025-04-03 | 3.400 | 3.443 | 3.296 | 3.296 | 2.991 | 3,110,144 |
| 2025-04-02 | 3.522 | 3.550 | 3.456 | 3.488 | 3.166 | 1,129,294 |
| 2025-04-01 | 3.502 | 3.540 | 3.474 | 3.522 | 3.196 | 1,425,364 |
| 2025-03-31 | 3.570 | 3.570 | 3.441 | 3.470 | 3.149 | 2,083,056 |
| 2025-03-28 | 3.618 | 3.660 | 3.566 | 3.575 | 3.245 | 1,094,799 |
| 2025-03-27 | 3.711 | 3.711 | 3.618 | 3.631 | 3.295 | 1,384,991 |
| 2025-03-26 | 3.748 | 3.749 | 3.714 | 3.727 | 3.382 | 816,802 |
| 2025-03-25 | 3.759 | 3.772 | 3.726 | 3.733 | 3.388 | 862,236 |
| 2025-03-24 | 3.820 | 3.835 | 3.766 | 3.766 | 3.418 | 874,295 |
| 2025-03-21 | 3.783 | 3.801 | 3.730 | 3.780 | 3.431 | 3,325,693 |
| 2025-03-20 | 3.848 | 3.871 | 3.750 | 3.799 | 3.448 | 1,253,092 |
| 2025-03-19 | 3.880 | 3.882 | 3.829 | 3.865 | 3.508 | 1,305,784 |
| 2025-03-18 | 3.824 | 3.906 | 3.803 | 3.869 | 3.511 | 1,923,539 |
| 2025-03-17 | 3.764 | 3.814 | 3.764 | 3.791 | 3.441 | 1,223,961 |
| 2025-03-14 | 3.664 | 3.785 | 3.653 | 3.748 | 3.402 | 1,754,682 |
| 2025-03-13 | 3.597 | 3.670 | 3.597 | 3.659 | 3.321 | 1,319,238 |
| 2025-03-12 | 3.752 | 3.765 | 3.574 | 3.593 | 3.261 | 1,945,140 |
| 2025-03-11 | 3.774 | 3.787 | 3.665 | 3.686 | 3.345 | 2,422,846 |
| 2025-03-10 | 3.850 | 3.894 | 3.778 | 3.778 | 3.429 | 1,502,080 |
| 2025-03-07 | 3.850 | 3.875 | 3.786 | 3.842 | 3.487 | 1,613,167 |
| 2025-03-06 | 3.800 | 3.916 | 3.800 | 3.848 | 3.492 | 2,385,270 |
| 2025-03-05 | 3.664 | 3.785 | 3.664 | 3.732 | 3.387 | 3,561,404 |
| 2025-03-04 | 3.650 | 3.652 | 3.566 | 3.581 | 3.250 | 2,012,996 |
| 2025-03-03 | 3.593 | 3.758 | 3.593 | 3.675 | 3.335 | 2,278,432 |
| 2025-02-28 | 3.592 | 3.609 | 3.549 | 3.574 | 3.244 | 1,663,342 |
| 2025-02-27 | 3.605 | 3.669 | 3.590 | 3.628 | 3.293 | 1,959,672 |
| 2025-02-26 | 3.620 | 3.725 | 3.620 | 3.690 | 3.349 | 2,174,006 |
| 2025-02-25 | 3.636 | 3.668 | 3.603 | 3.603 | 3.270 | 1,503,622 |
| 2025-02-24 | 3.630 | 3.677 | 3.603 | 3.660 | 3.322 | 1,282,108 |
| 2025-02-21 | 3.613 | 3.663 | 3.613 | 3.614 | 3.280 | 1,099,342 |
| 2025-02-20 | 3.573 | 3.661 | 3.573 | 3.596 | 3.264 | 1,413,764 |
| 2025-02-19 | 3.637 | 3.671 | 3.552 | 3.574 | 3.244 | 1,959,112 |
| 2025-02-18 | 3.569 | 3.659 | 3.555 | 3.637 | 3.301 | 1,956,922 |
| 2025-02-17 | 3.535 | 3.592 | 3.527 | 3.557 | 3.228 | 1,865,825 |
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.