Outokumpu Oyj (0FJ8.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 08:40AM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 3.3835 | 3.3740 | 3.3440 | 3.3460 | 3.3460 | 14,119 |
| 25 Jul 2024 | 3.3085 | 3.3660 | 3.2660 | 3.3660 | 3.3660 | 19,706 |
| 24 Jul 2024 | 3.2470 | 3.3320 | 3.2570 | 3.3160 | 3.3160 | 25,223 |
| 23 Jul 2024 | 3.3230 | 3.2960 | 3.2380 | 3.2600 | 3.2600 | 10,482 |
| 22 Jul 2024 | 3.2950 | 3.3600 | 3.3010 | 3.3190 | 3.3190 | 84,835 |
| 19 Jul 2024 | 3.2940 | 3.3560 | 3.2810 | 3.2810 | 3.2810 | 88,359 |
| 18 Jul 2024 | 3.3750 | 3.4050 | 3.3420 | 3.3860 | 3.3860 | 54,235 |
| 17 Jul 2024 | 3.3545 | 3.3940 | 3.3610 | 3.3770 | 3.3770 | 27,091 |
| 16 Jul 2024 | 3.3670 | 3.3670 | 3.3240 | 3.3400 | 3.3400 | 16,572 |
| 15 Jul 2024 | 3.4130 | 3.4090 | 3.3690 | 3.3870 | 3.3870 | 15,347 |
| 12 Jul 2024 | 3.4245 | 3.4350 | 3.4040 | 3.4110 | 3.4110 | 35,545 |
| 11 Jul 2024 | 3.4020 | 3.4200 | 3.3690 | 3.4200 | 3.4200 | 19,284 |
| 10 Jul 2024 | 3.3935 | 3.3930 | 3.3300 | 3.3810 | 3.3810 | 73,270 |
| 09 Jul 2024 | 3.4355 | 3.4630 | 3.3570 | 3.3650 | 3.3650 | 19,635 |
| 08 Jul 2024 | 3.4645 | 3.4470 | 3.4210 | 3.4275 | 3.4275 | 166,257 |
| 05 Jul 2024 | 3.5065 | 3.5100 | 3.4600 | 3.4730 | 3.4730 | 31,985 |
| 04 Jul 2024 | 3.4850 | 3.5000 | 3.4800 | 3.4890 | 3.4890 | 6,604 |
| 03 Jul 2024 | 3.4080 | 3.4910 | 3.3610 | 3.4730 | 3.4730 | 16,569 |
| 02 Jul 2024 | 3.3760 | 3.4080 | 3.3570 | 3.3920 | 3.3920 | 18,951 |
| 01 Jul 2024 | 3.4050 | 3.4680 | 3.3800 | 3.3860 | 3.3860 | 88,291 |
| 28 Jun 2024 | 3.3515 | 3.3920 | 3.3410 | 3.3700 | 3.3700 | 106,105 |
| 27 Jun 2024 | 3.4150 | 3.4180 | 3.3220 | 3.3400 | 3.3400 | 51,350 |
| 26 Jun 2024 | 3.4960 | 3.4960 | 3.3920 | 3.4210 | 3.4210 | 86,355 |
| 25 Jun 2024 | 3.5230 | 3.5190 | 3.4510 | 3.4980 | 3.4980 | 23,490 |
| 24 Jun 2024 | 3.4765 | 3.5380 | 3.4740 | 3.5270 | 3.5270 | 94,883 |
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | 3.4785 | 3.5050 | 3.4660 | 3.5010 | 3.5010 | 67,399 |
| 19 Jun 2024 | 3.5045 | 3.5030 | 3.4550 | 3.4640 | 3.4640 | 67,129 |
| 18 Jun 2024 | 3.4745 | 3.5080 | 3.4110 | 3.4850 | 3.4850 | 75,591 |
| 17 Jun 2024 | 3.4840 | 3.4950 | 3.4360 | 3.4500 | 3.4500 | 637,466 |
| 14 Jun 2024 | 3.5455 | 3.5590 | 3.4796 | 3.4858 | 3.4858 | 458,261 |
| 13 Jun 2024 | 3.5750 | 3.5950 | 3.5250 | 3.5460 | 3.5460 | 48,670 |
| 12 Jun 2024 | 3.5350 | 3.5870 | 3.5070 | 3.5840 | 3.5840 | 60,583 |
| 11 Jun 2024 | 3.6120 | 3.5990 | 3.5310 | 3.5360 | 3.5360 | 163,688 |
| 10 Jun 2024 | 3.6345 | 3.6550 | 3.5870 | 3.5934 | 3.5934 | 82,829 |
| 07 Jun 2024 | 3.6890 | 3.7010 | 3.6210 | 3.6270 | 3.6270 | 57,780 |
| 06 Jun 2024 | 3.7165 | 3.7200 | 3.6650 | 3.6818 | 3.6818 | 154,341 |
| 05 Jun 2024 | 3.7320 | 3.7350 | 3.6390 | 3.6761 | 3.6761 | 216,123 |
| 04 Jun 2024 | 3.8355 | 3.8370 | 3.7280 | 3.7280 | 3.7280 | 38,835 |
| 03 Jun 2024 | 3.8420 | 3.8720 | 3.8180 | 3.8180 | 3.8180 | 65,781 |
| 31 May 2024 | 3.7955 | 3.8490 | 3.7870 | 3.8140 | 3.8140 | 112,246 |
| 30 May 2024 | 3.7465 | 3.8280 | 3.7240 | 3.8010 | 3.8010 | 19,528 |
| 29 May 2024 | 3.8375 | 3.8410 | 3.7650 | 3.7650 | 3.7650 | 187,488 |
| 28 May 2024 | 3.8500 | 3.9230 | 3.8430 | 3.8580 | 3.8580 | 33,289 |
| 24 May 2024 | 3.7455 | 3.7640 | 3.7170 | 3.7475 | 3.7475 | 60,679 |
| 23 May 2024 | 3.7720 | 3.7900 | 3.7500 | 3.7640 | 3.7640 | 24,711 |
| 22 May 2024 | 3.8090 | 3.8180 | 3.7200 | 3.7750 | 3.7750 | 125,694 |
| 21 May 2024 | 3.8520 | 3.8270 | 3.7900 | 3.7960 | 3.7960 | 83,536 |
| 20 May 2024 | 3.8315 | 3.8920 | 3.8040 | 3.8590 | 3.8590 | 132,621 |
| 17 May 2024 | 3.8365 | 3.8420 | 3.8060 | 3.8190 | 3.8190 | 18,520 |
| 16 May 2024 | 3.8205 | 3.8280 | 3.7912 | 3.7912 | 3.7912 | 40,347 |
| 15 May 2024 | 3.8645 | 3.9130 | 3.8170 | 3.8190 | 3.8190 | 92,634 |
| 14 May 2024 | 3.7670 | 3.8500 | 3.7700 | 3.8210 | 3.8210 | 49,361 |
| 13 May 2024 | 3.7445 | 3.7600 | 3.7290 | 3.7590 | 3.7590 | 29,675 |
| 10 May 2024 | 3.6950 | 3.7930 | 3.7220 | 3.7290 | 3.7290 | 90,000 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 3.6655 | 3.7440 | 3.6280 | 3.6837 | 3.6837 | 632,721 |
| 07 May 2024 | 3.6570 | 3.7900 | 3.6100 | 3.6930 | 3.6930 | 358,727 |
| 03 May 2024 | 3.7390 | 3.7370 | 3.6670 | 3.6785 | 3.6785 | 341,684 |
| 02 May 2024 | 3.8120 | 3.8050 | 3.7090 | 3.7157 | 3.7157 | 123,451 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 3.8410 | 3.8490 | 3.7990 | 3.8124 | 3.8124 | 198,787 |
| 29 Apr 2024 | 3.7945 | 3.8300 | 3.7570 | 3.8250 | 3.8250 | 41,568 |
| 26 Apr 2024 | 3.7710 | 3.7900 | 3.7700 | 3.7810 | 3.7810 | 69,664 |
| 25 Apr 2024 | 3.7405 | 3.7700 | 3.7170 | 3.7530 | 3.7530 | 104,322 |
| 24 Apr 2024 | 3.7730 | 3.7850 | 3.7468 | 3.7620 | 3.7620 | 151,419 |
| 23 Apr 2024 | 3.8140 | 3.8050 | 3.7305 | 3.7760 | 3.7760 | 226,751 |
| 22 Apr 2024 | 3.8215 | 3.8490 | 3.7900 | 3.7980 | 3.7980 | 274,619 |
| 19 Apr 2024 | 3.7925 | 3.8172 | 3.7620 | 3.7844 | 3.7844 | 66,027 |
| 18 Apr 2024 | 3.7975 | 3.8360 | 3.7890 | 3.7890 | 3.7890 | 151,138 |
| 17 Apr 2024 | 3.7250 | 3.8170 | 3.7160 | 3.7974 | 3.7974 | 227,646 |
| 16 Apr 2024 | 3.8490 | 3.8560 | 3.7070 | 3.7120 | 3.7120 | 4,535,859 |
| 15 Apr 2024 | 3.9320 | 3.9490 | 3.8760 | 3.9317 | 3.9317 | 707,113 |
| 12 Apr 2024 | 3.9465 | 3.9710 | 3.9130 | 3.9560 | 3.9560 | 481,876 |
| 11 Apr 2024 | 3.9730 | 3.9790 | 3.9160 | 3.9434 | 3.9434 | 618,857 |
| 10 Apr 2024 | 4.0000 | 4.0740 | 3.9450 | 4.0169 | 4.0169 | 535,493 |
| 09 Apr 2024 | 3.9380 | 4.0410 | 3.9300 | 4.0123 | 4.0123 | 667,500 |
| 08 Apr 2024 | 3.9145 | 3.9410 | 3.8800 | 3.9275 | 3.9275 | 428,633 |
| 05 Apr 2024 | 4.0020 | 4.0190 | 3.9270 | 3.9484 | 3.9484 | 315,288 |
| 05 Apr 2024 | 0.26 Dividend | |||||
| 04 Apr 2024 | 4.1270 | 4.2750 | 4.1020 | 4.1380 | 3.8780 | 1,287,636 |
| 03 Apr 2024 | 4.0305 | 4.1550 | 3.9960 | 4.1233 | 3.8642 | 958,662 |
| 02 Apr 2024 | 4.0205 | 4.0550 | 4.0010 | 4.0357 | 3.7822 | 6,364,097 |
| 28 Mar 2024 | 4.0510 | 4.0600 | 3.9970 | 4.0261 | 3.7732 | 109,662 |
| 27 Mar 2024 | 4.0335 | 4.0590 | 4.0030 | 4.0420 | 3.7880 | 150,988 |
| 26 Mar 2024 | 4.0365 | 4.0450 | 3.9990 | 4.0430 | 3.7890 | 62,893 |
| 25 Mar 2024 | 3.9805 | 4.0500 | 3.9760 | 4.0247 | 3.7718 | 245,024 |
| 22 Mar 2024 | 3.8960 | 4.0200 | 3.8520 | 4.0040 | 3.7524 | 276,666 |
| 21 Mar 2024 | 3.9640 | 3.9990 | 3.8545 | 3.9251 | 3.6785 | 83,602 |
| 20 Mar 2024 | 3.8990 | 3.9390 | 3.8545 | 3.9157 | 3.6697 | 119,403 |
| 19 Mar 2024 | 3.8800 | 3.9040 | 3.8360 | 3.8782 | 3.6345 | 456,187 |
| 18 Mar 2024 | 3.9185 | 3.9320 | 3.8550 | 3.8700 | 3.6268 | 134,369 |
| 15 Mar 2024 | 3.8950 | 3.9250 | 3.8680 | 3.9082 | 3.6626 | 66,507 |
| 14 Mar 2024 | 3.9405 | 3.9380 | 3.8988 | 3.9234 | 3.6769 | 137,953 |
| 13 Mar 2024 | 3.9750 | 3.9710 | 3.8990 | 3.9208 | 3.6745 | 69,319 |
| 12 Mar 2024 | 3.8235 | 3.9730 | 3.7573 | 3.9441 | 3.6962 | 59,737 |
| 11 Mar 2024 | 3.9135 | 3.9080 | 3.7556 | 3.8361 | 3.5951 | 279,474 |
| 08 Mar 2024 | 3.9405 | 3.9550 | 3.9020 | 3.9292 | 3.6823 | 12,329 |
| 07 Mar 2024 | 3.8050 | 3.9500 | 3.7880 | 3.9330 | 3.6859 | 68,281 |
| 06 Mar 2024 | 3.9135 | 3.9560 | 3.8010 | 3.8482 | 3.6064 | 336,322 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.