Outokumpu Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 3.455 | 3.540 | 3.422 | 3.527 | 3.201 | 2,834,675 |
| 2025-02-13 | 3.203 | 3.426 | 3.203 | 3.412 | 3.097 | 5,439,044 |
| 2025-02-12 | 3.170 | 3.215 | 3.155 | 3.162 | 2.870 | 1,889,218 |
| 2025-02-11 | 3.190 | 3.202 | 3.156 | 3.167 | 2.874 | 1,682,900 |
| 2025-02-10 | 3.110 | 3.209 | 3.102 | 3.197 | 2.901 | 1,632,137 |
| 2025-02-07 | 3.182 | 3.227 | 3.167 | 3.185 | 2.891 | 1,665,987 |
| 2025-02-06 | 3.098 | 3.179 | 3.090 | 3.173 | 2.880 | 2,754,138 |
| 2025-02-05 | 3.090 | 3.105 | 3.037 | 3.077 | 2.793 | 1,167,008 |
| 2025-02-04 | 3.081 | 3.120 | 3.042 | 3.086 | 2.801 | 1,373,741 |
| 2025-02-03 | 2.970 | 3.062 | 2.947 | 3.062 | 2.779 | 2,628,203 |
| 2025-01-31 | 3.079 | 3.097 | 3.049 | 3.087 | 2.802 | 1,559,655 |
| 2025-01-30 | 3.015 | 3.088 | 3.015 | 3.074 | 2.790 | 2,344,794 |
| 2025-01-29 | 2.970 | 3.020 | 2.936 | 3.002 | 2.724 | 1,695,441 |
| 2025-01-28 | 2.990 | 3.010 | 2.952 | 2.970 | 2.695 | 2,534,943 |
| 2025-01-27 | 2.982 | 3.028 | 2.972 | 3.017 | 2.738 | 1,516,366 |
| 2025-01-24 | 2.982 | 3.034 | 2.982 | 2.992 | 2.715 | 1,846,642 |
| 2025-01-23 | 2.910 | 2.970 | 2.895 | 2.958 | 2.685 | 1,536,942 |
| 2025-01-22 | 2.949 | 2.962 | 2.886 | 2.895 | 2.627 | 2,645,945 |
| 2025-01-21 | 2.985 | 2.997 | 2.955 | 2.969 | 2.695 | 989,240 |
| 2025-01-20 | 2.960 | 3.013 | 2.947 | 2.986 | 2.710 | 1,190,312 |
| 2025-01-17 | 2.950 | 2.968 | 2.925 | 2.942 | 2.670 | 1,396,797 |
| 2025-01-16 | 3.020 | 3.033 | 2.897 | 2.933 | 2.662 | 2,474,065 |
| 2025-01-15 | 2.970 | 3.010 | 2.965 | 2.995 | 2.718 | 1,580,661 |
| 2025-01-14 | 3.009 | 3.014 | 2.947 | 2.961 | 2.687 | 1,605,463 |
| 2025-01-13 | 2.961 | 3.015 | 2.934 | 2.971 | 2.696 | 2,352,874 |
| 2025-01-10 | 2.900 | 2.977 | 2.881 | 2.938 | 2.666 | 2,688,860 |
| 2025-01-09 | 2.868 | 2.904 | 2.859 | 2.865 | 2.600 | 2,176,602 |
| 2025-01-08 | 2.950 | 2.958 | 2.853 | 2.864 | 2.599 | 1,210,344 |
| 2025-01-07 | 2.920 | 2.983 | 2.920 | 2.941 | 2.669 | 1,467,178 |
| 2025-01-03 | 2.892 | 2.936 | 2.884 | 2.911 | 2.642 | 1,754,885 |
| 2025-01-02 | 2.951 | 3.008 | 2.950 | 2.950 | 2.677 | 1,832,791 |
| 2024-12-30 | 2.900 | 2.936 | 2.889 | 2.905 | 2.636 | 3,384,074 |
| 2024-12-27 | 2.810 | 2.904 | 2.810 | 2.900 | 2.632 | 2,489,684 |
| 2024-12-23 | 2.792 | 2.816 | 2.780 | 2.805 | 2.546 | 1,722,013 |
| 2024-12-20 | 2.833 | 2.833 | 2.767 | 2.792 | 2.534 | 2,278,681 |
| 2024-12-19 | 2.807 | 2.850 | 2.776 | 2.850 | 2.587 | 2,226,968 |
| 2024-12-18 | 2.830 | 2.853 | 2.808 | 2.838 | 2.576 | 2,050,000 |
| 2024-12-17 | 2.859 | 2.866 | 2.820 | 2.830 | 2.568 | 2,257,636 |
| 2024-12-16 | 2.927 | 2.927 | 2.815 | 2.868 | 2.603 | 4,331,711 |
| 2024-12-13 | 3.150 | 3.167 | 2.927 | 2.934 | 2.663 | 12,796,550 |
| 2024-12-12 | 3.386 | 3.400 | 3.320 | 3.351 | 3.041 | 2,127,226 |
| 2024-12-11 | 3.301 | 3.420 | 3.280 | 3.373 | 3.061 | 2,268,992 |
| 2024-12-10 | 3.329 | 3.329 | 3.274 | 3.309 | 3.003 | 1,023,308 |
| 2024-12-09 | 3.277 | 3.354 | 3.277 | 3.342 | 3.033 | 2,185,261 |
| 2024-12-05 | 3.219 | 3.276 | 3.208 | 3.256 | 2.955 | 1,094,262 |
| 2024-12-04 | 3.180 | 3.257 | 3.170 | 3.219 | 2.921 | 1,346,687 |
| 2024-12-03 | 3.191 | 3.222 | 3.172 | 3.180 | 2.886 | 1,091,321 |
| 2024-12-02 | 3.178 | 3.224 | 3.148 | 3.191 | 2.896 | 868,010 |
| 2024-11-29 | 3.212 | 3.228 | 3.175 | 3.178 | 2.884 | 1,346,697 |
| 2024-11-28 | 3.200 | 3.234 | 3.200 | 3.212 | 2.915 | 686,851 |
| 2024-11-27 | 3.179 | 3.204 | 3.171 | 3.204 | 2.908 | 584,132 |
| 2024-11-26 | 3.237 | 3.237 | 3.171 | 3.191 | 2.896 | 1,094,611 |
| 2024-11-25 | 3.215 | 3.262 | 3.205 | 3.253 | 2.952 | 1,708,915 |
| 2024-11-22 | 3.201 | 3.227 | 3.146 | 3.212 | 2.915 | 828,445 |
| 2024-11-21 | 3.200 | 3.218 | 3.180 | 3.201 | 2.905 | 535,459 |
| 2024-11-20 | 3.240 | 3.250 | 3.194 | 3.204 | 2.908 | 787,148 |
| 2024-11-19 | 3.276 | 3.296 | 3.177 | 3.218 | 2.921 | 1,577,332 |
| 2024-11-18 | 3.300 | 3.349 | 3.262 | 3.265 | 2.963 | 932,923 |
| 2024-11-15 | 3.270 | 3.343 | 3.255 | 3.296 | 2.991 | 919,932 |
| 2024-11-14 | 3.243 | 3.290 | 3.216 | 3.276 | 2.973 | 1,851,409 |
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.