Outokumpu Oyj (OUT1V.HE)
Helsinki - Helsinki Real Time Price. Currency in EUR
Add to watchlist
As of 11:55AM EEST. Market open.
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 3.8000 | 3.8280 | 3.7610 | 3.7660 | 3.7660 | 344,769 |
| May 21, 2024 | 3.8490 | 3.8670 | 3.7880 | 3.7960 | 3.7960 | 1,190,830 |
| May 20, 2024 | 3.8180 | 3.8930 | 3.8070 | 3.8490 | 3.8490 | 1,914,189 |
| May 17, 2024 | 3.8270 | 3.8470 | 3.8040 | 3.8090 | 3.8090 | 1,412,572 |
| May 16, 2024 | 3.8100 | 3.8360 | 3.7800 | 3.8220 | 3.8220 | 1,314,008 |
| May 15, 2024 | 3.8670 | 3.9140 | 3.8100 | 3.8100 | 3.8100 | 1,646,025 |
| May 14, 2024 | 3.7590 | 3.8570 | 3.7590 | 3.8290 | 3.8290 | 1,974,443 |
| May 13, 2024 | 3.7500 | 3.7600 | 3.7280 | 3.7570 | 3.7570 | 852,823 |
| May 10, 2024 | 3.6980 | 3.8020 | 3.6920 | 3.7270 | 3.7270 | 2,570,541 |
| May 08, 2024 | 3.6520 | 3.7510 | 3.6180 | 3.6830 | 3.6830 | 3,442,994 |
| May 07, 2024 | 3.6500 | 3.8200 | 3.6000 | 3.6830 | 3.6830 | 4,705,357 |
| May 06, 2024 | 3.7000 | 3.8130 | 3.6960 | 3.7770 | 3.7770 | 1,768,491 |
| May 03, 2024 | 3.7360 | 3.7420 | 3.6650 | 3.6870 | 3.6870 | 2,908,427 |
| May 02, 2024 | 3.8050 | 3.8150 | 3.7050 | 3.7260 | 3.7260 | 1,878,046 |
| Apr 30, 2024 | 3.8360 | 3.8500 | 3.7980 | 3.8050 | 3.8050 | 1,103,112 |
| Apr 29, 2024 | 3.7890 | 3.8360 | 3.7530 | 3.8360 | 3.8360 | 1,299,294 |
| Apr 26, 2024 | 3.7850 | 3.7900 | 3.7700 | 3.7810 | 3.7810 | 1,274,562 |
| Apr 25, 2024 | 3.7370 | 3.7730 | 3.7150 | 3.7380 | 3.7380 | 972,005 |
| Apr 24, 2024 | 3.7690 | 3.7900 | 3.7470 | 3.7470 | 3.7470 | 935,845 |
| Apr 23, 2024 | 3.8090 | 3.8090 | 3.7290 | 3.7470 | 3.7470 | 1,709,838 |
| Apr 22, 2024 | 3.8220 | 3.8480 | 3.7850 | 3.7980 | 3.7980 | 1,237,943 |
| Apr 19, 2024 | 3.8000 | 3.8210 | 3.7570 | 3.8170 | 3.8170 | 1,152,200 |
| Apr 18, 2024 | 3.8000 | 3.8400 | 3.7810 | 3.8220 | 3.8220 | 1,144,714 |
| Apr 17, 2024 | 3.7200 | 3.8150 | 3.7010 | 3.7870 | 3.7870 | 1,388,514 |
| Apr 16, 2024 | 3.8440 | 3.8460 | 3.7070 | 3.7120 | 3.7120 | 2,631,048 |
| Apr 15, 2024 | 3.9220 | 3.9490 | 3.8730 | 3.8810 | 3.8810 | 1,609,109 |
| Apr 12, 2024 | 3.9240 | 3.9750 | 3.9110 | 3.9200 | 3.9200 | 1,522,087 |
| Apr 11, 2024 | 3.9700 | 3.9790 | 3.9100 | 3.9240 | 3.9240 | 1,665,145 |
| Apr 10, 2024 | 3.9990 | 4.0750 | 3.9370 | 3.9650 | 3.9650 | 1,953,178 |
| Apr 09, 2024 | 3.9360 | 4.0400 | 3.9200 | 3.9600 | 3.9600 | 2,080,687 |
| Apr 08, 2024 | 3.9020 | 3.9440 | 3.8810 | 3.9350 | 3.9350 | 1,915,220 |
| Apr 05, 2024 | 3.9950 | 4.0350 | 3.9270 | 3.9270 | 3.9270 | 2,920,218 |
| Apr 05, 2024 | 0.26 Dividend | |||||
| Apr 04, 2024 | 4.1300 | 4.2760 | 4.1000 | 4.2550 | 3.9950 | 3,285,277 |
| Apr 03, 2024 | 4.0280 | 4.1600 | 4.0000 | 4.1200 | 3.8682 | 1,748,396 |
| Apr 02, 2024 | 4.0170 | 4.0610 | 3.9900 | 4.0200 | 3.7744 | 1,878,709 |
| Mar 28, 2024 | 4.0510 | 4.0610 | 3.9950 | 4.0300 | 3.7837 | 1,319,038 |
| Mar 27, 2024 | 4.0430 | 4.0600 | 3.9960 | 4.0420 | 3.7950 | 1,310,455 |
| Mar 26, 2024 | 4.0360 | 4.0600 | 3.9950 | 4.0430 | 3.7960 | 1,240,430 |
| Mar 25, 2024 | 3.9840 | 4.0500 | 3.9790 | 4.0470 | 3.7997 | 1,026,230 |
| Mar 22, 2024 | 3.9000 | 4.0180 | 3.8400 | 4.0040 | 3.7593 | 1,720,660 |
| Mar 21, 2024 | 3.9790 | 4.0040 | 3.8500 | 3.9130 | 3.6739 | 3,299,703 |
| Mar 20, 2024 | 3.9000 | 3.9390 | 3.8550 | 3.9000 | 3.6617 | 1,621,926 |
| Mar 19, 2024 | 3.8760 | 3.9040 | 3.8350 | 3.9040 | 3.6654 | 1,230,201 |
| Mar 18, 2024 | 3.9250 | 3.9500 | 3.8540 | 3.8700 | 3.6335 | 960,255 |
| Mar 15, 2024 | 3.8990 | 3.9310 | 3.8600 | 3.9000 | 3.6617 | 1,415,613 |
| Mar 14, 2024 | 3.9500 | 3.9570 | 3.8990 | 3.8990 | 3.6608 | 911,057 |
| Mar 13, 2024 | 3.9740 | 3.9740 | 3.8950 | 3.9550 | 3.7133 | 988,467 |
| Mar 12, 2024 | 3.8230 | 3.9770 | 3.7480 | 3.9450 | 3.7039 | 2,094,145 |
| Mar 11, 2024 | 3.9120 | 3.9160 | 3.7220 | 3.8290 | 3.5950 | 3,238,883 |
| Mar 08, 2024 | 3.9330 | 3.9580 | 3.8990 | 3.9270 | 3.6870 | 1,160,960 |
| Mar 07, 2024 | 3.8090 | 3.9540 | 3.7710 | 3.9330 | 3.6927 | 1,501,335 |
| Mar 06, 2024 | 3.9000 | 3.9580 | 3.8000 | 3.8280 | 3.5941 | 2,085,200 |
| Mar 05, 2024 | 3.9650 | 3.9790 | 3.8880 | 3.8880 | 3.6504 | 1,151,674 |
| Mar 04, 2024 | 4.0760 | 4.1010 | 3.9880 | 3.9890 | 3.7453 | 1,369,781 |
| Mar 01, 2024 | 4.0900 | 4.1090 | 4.0380 | 4.0930 | 3.8429 | 1,145,876 |
| Feb 29, 2024 | 4.0920 | 4.1280 | 4.0550 | 4.0930 | 3.8429 | 1,562,593 |
| Feb 28, 2024 | 4.1640 | 4.1720 | 4.0680 | 4.0910 | 3.8410 | 797,116 |
| Feb 27, 2024 | 4.0790 | 4.1760 | 4.0790 | 4.1640 | 3.9096 | 1,166,585 |
| Feb 26, 2024 | 4.0600 | 4.1130 | 3.9870 | 4.0990 | 3.8485 | 1,814,678 |
| Feb 23, 2024 | 4.1080 | 4.1300 | 4.0590 | 4.0630 | 3.8147 | 1,042,196 |
| Feb 22, 2024 | 4.0930 | 4.1470 | 4.0870 | 4.1080 | 3.8570 | 1,100,898 |
| Feb 21, 2024 | 4.1000 | 4.1300 | 4.0760 | 4.0900 | 3.8401 | 783,660 |
| Feb 20, 2024 | 4.1310 | 4.1310 | 4.0630 | 4.1020 | 3.8513 | 863,854 |
| Feb 19, 2024 | 4.1900 | 4.1900 | 4.1070 | 4.1310 | 3.8786 | 1,193,157 |
| Feb 16, 2024 | 4.1480 | 4.2540 | 4.1370 | 4.2010 | 3.9443 | 1,557,350 |
| Feb 15, 2024 | 4.0880 | 4.1570 | 4.0840 | 4.1070 | 3.8560 | 1,023,805 |
| Feb 14, 2024 | 4.0800 | 4.1290 | 4.0560 | 4.0740 | 3.8251 | 1,067,369 |
| Feb 13, 2024 | 4.1700 | 4.1750 | 4.0740 | 4.1140 | 3.8626 | 1,391,361 |
| Feb 12, 2024 | 4.1300 | 4.2470 | 4.1120 | 4.1780 | 3.9227 | 1,392,881 |
| Feb 09, 2024 | 4.1500 | 4.1980 | 4.0910 | 4.1420 | 3.8889 | 1,642,966 |
| Feb 08, 2024 | 3.9760 | 4.2210 | 3.9700 | 4.1570 | 3.9030 | 4,554,546 |
| Feb 07, 2024 | 4.0310 | 4.0480 | 3.8850 | 3.9140 | 3.6748 | 2,656,498 |
| Feb 06, 2024 | 3.9700 | 4.0510 | 3.9700 | 4.0310 | 3.7847 | 1,262,999 |
| Feb 05, 2024 | 4.0000 | 4.0340 | 3.9440 | 3.9510 | 3.7096 | 1,430,852 |
| Feb 02, 2024 | 4.0400 | 4.0920 | 4.0020 | 4.0020 | 3.7575 | 1,362,648 |
| Feb 01, 2024 | 3.9570 | 4.0320 | 3.9200 | 4.0090 | 3.7640 | 1,419,940 |
| Jan 31, 2024 | 3.9740 | 4.0210 | 3.9580 | 3.9580 | 3.7161 | 1,834,369 |
| Jan 30, 2024 | 4.0280 | 4.0540 | 3.9560 | 3.9710 | 3.7284 | 1,258,151 |
| Jan 29, 2024 | 4.0320 | 4.0360 | 3.9360 | 4.0360 | 3.7894 | 1,720,981 |
| Jan 26, 2024 | 4.0200 | 4.0490 | 4.0050 | 4.0320 | 3.7856 | 1,195,712 |
| Jan 25, 2024 | 4.0050 | 4.1410 | 4.0000 | 4.0180 | 3.7725 | 2,469,007 |
| Jan 24, 2024 | 3.9800 | 4.0310 | 3.9420 | 4.0180 | 3.7725 | 2,667,581 |
| Jan 23, 2024 | 3.9840 | 4.0000 | 3.9280 | 3.9500 | 3.7086 | 1,357,932 |
| Jan 22, 2024 | 3.9900 | 4.0100 | 3.9140 | 3.9530 | 3.7115 | 1,796,115 |
| Jan 19, 2024 | 4.0300 | 4.0600 | 3.9570 | 3.9570 | 3.7152 | 1,272,447 |
| Jan 18, 2024 | 4.0210 | 4.0630 | 4.0010 | 4.0270 | 3.7809 | 1,457,988 |
| Jan 17, 2024 | 4.0550 | 4.0650 | 4.0010 | 4.0220 | 3.7762 | 1,359,593 |
| Jan 16, 2024 | 4.1410 | 4.1450 | 4.0520 | 4.0680 | 3.8194 | 1,716,907 |
| Jan 15, 2024 | 4.1230 | 4.1690 | 4.0960 | 4.1540 | 3.9002 | 635,586 |
| Jan 12, 2024 | 4.0580 | 4.1310 | 4.0370 | 4.0990 | 3.8485 | 2,971,386 |
| Jan 11, 2024 | 4.0610 | 4.0740 | 4.0190 | 4.0220 | 3.7762 | 1,574,161 |
| Jan 10, 2024 | 4.1190 | 4.1220 | 4.0260 | 4.0320 | 3.7856 | 1,699,412 |
| Jan 09, 2024 | 4.1260 | 4.1620 | 4.0950 | 4.1190 | 3.8673 | 1,151,179 |
| Jan 08, 2024 | 4.1280 | 4.1390 | 4.0530 | 4.1250 | 3.8729 | 1,308,270 |
| Jan 05, 2024 | 4.1590 | 4.1680 | 4.0620 | 4.1280 | 3.8758 | 2,216,892 |
| Jan 04, 2024 | 4.2230 | 4.2670 | 4.1560 | 4.1600 | 3.9058 | 1,826,016 |
| Jan 03, 2024 | 4.2940 | 4.3330 | 4.1630 | 4.1950 | 3.9387 | 1,772,800 |
| Jan 02, 2024 | 4.4700 | 4.4810 | 4.2850 | 4.2930 | 4.0307 | 3,466,394 |
| Dec 29, 2023 | 4.5090 | 4.5150 | 4.4700 | 4.4710 | 4.1978 | 780,659 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.