UK markets open in 6 hours 14 minutes

Outokumpu Oyj (0FJ8.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
4.0550+0.0190 (+0.47%)
At close: 04:57PM GMT
Time period:
04 Mar 2023 - 04 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 20244.08704.10604.04304.07254.0725230,988
29 Feb 20244.10054.12804.05704.09344.0934134,223
28 Feb 20244.15554.16504.07204.09104.091037,837
27 Feb 20244.08604.17404.07954.07954.079532,478
26 Feb 20244.06254.11403.98904.09944.0994157,806
23 Feb 20244.12004.10304.06304.09094.0909308,155
22 Feb 20244.09704.13904.09344.09344.093475,837
21 Feb 20244.09404.12404.07704.09004.090086,393
20 Feb 20244.12004.12504.06704.10644.1064134,583
19 Feb 20244.18954.18004.10604.13104.1310154,418
16 Feb 20244.15554.24704.13804.19964.1996123,502
15 Feb 20244.10454.14434.09304.10244.102448,340
14 Feb 20244.09004.11404.06004.08544.0854114,089
13 Feb 20244.17304.16204.09104.11404.1140290,732
12 Feb 20244.12604.23804.11904.17844.17845,305,144
09 Feb 20244.15154.19604.07604.16604.1660221,824
08 Feb 20243.99054.20803.96404.16244.1624388,051
07 Feb 20244.03253.99203.88503.89893.8989608,598
06 Feb 20243.98054.04903.97104.03994.0399255,889
05 Feb 20243.99654.03003.95003.95143.951442,870
02 Feb 20244.05004.03904.00194.00964.009644,012
01 Feb 20243.95454.02803.92304.00914.009129,293
31 Jan 20243.98354.01503.95783.95843.9584199,714
30 Jan 20244.02454.05203.95903.97103.971081,154
29 Jan 20244.03654.03683.93604.03644.0364259,919
26 Jan 20244.02554.04604.01604.02544.0254100,683
25 Jan 20244.00904.13704.01604.01874.0187300,527
24 Jan 20243.98054.01903.94704.01344.013486,858
23 Jan 20243.98653.98403.93503.95093.9509271,042
22 Jan 20243.99354.00903.92403.93113.9311516,046
19 Jan 20244.04804.05503.95683.95703.9570378,619
18 Jan 20244.02054.05804.00704.02704.0270200,409
17 Jan 20244.05904.05504.00404.02284.0228134,051
16 Jan 20244.14154.17904.05204.06624.066280,105
15 Jan 20244.12104.16104.10504.15394.153936,802
12 Jan 20244.05604.12504.03504.09674.09671,036,363
11 Jan 20244.06454.06904.02304.03624.0362342,346
10 Jan 20244.12404.12104.02804.11074.1107193,718
09 Jan 20244.12604.16304.09804.11994.119996,060
08 Jan 20244.12904.12604.06204.10964.1096242,067
05 Jan 20244.15754.15104.06504.09004.0900385,239
04 Jan 20244.22554.25504.15804.21084.2108137,469
03 Jan 20244.29704.32204.16604.21084.2108432,466
02 Jan 20244.46754.47404.28504.29384.2938997,175
29 Dec 20234.50654.51404.47104.49344.4934105,458
28 Dec 20234.53404.56204.50304.50654.506538,466
27 Dec 20234.50654.55504.50004.52894.528993,687
22 Dec 20234.47454.51504.48104.48414.484136,873
21 Dec 20234.46054.48604.42504.42504.4250150,257
20 Dec 20234.52404.52404.44104.51894.5189122,255
19 Dec 20234.47254.52304.46804.49904.499055,103
18 Dec 20234.45804.54204.44704.47524.475278,450
15 Dec 20234.50354.56204.45304.46804.4680209,349
14 Dec 20234.37904.49504.37204.46404.46401,292,828
13 Dec 20234.28704.34904.27204.30744.307493,321
12 Dec 20234.36104.40004.28204.30004.3000300,725
11 Dec 20234.33504.38204.33004.35594.3559144,571
08 Dec 20234.26854.37704.25704.36584.3658227,843
07 Dec 20234.17404.29504.17404.25004.2500130,278
06 Dec 2023------
05 Dec 20234.18754.27704.17434.22404.2240434,791
04 Dec 20234.27354.31304.18704.29664.2966400,101
01 Dec 20234.28604.35504.22104.28244.2824280,606
30 Nov 20234.28304.47604.27504.41574.41571,192,104
29 Nov 20233.93403.98003.92203.95043.9504129,035
28 Nov 20233.89603.95003.85803.90153.9015314,057
27 Nov 20233.88103.90313.86503.89223.8922118,141
24 Nov 20233.84503.84803.80703.84243.8424180,275
23 Nov 20233.78153.85203.80903.83223.832254,072
22 Nov 20233.79353.86103.76803.82303.8230207,673
21 Nov 20233.82053.88083.82103.84623.8462143,714
20 Nov 20233.82053.83603.78803.80843.808489,276
17 Nov 20233.76303.82403.76703.79463.7946114,434
16 Nov 20233.85803.85003.74403.76493.7649567,988
15 Nov 20233.80003.88303.80603.83243.8324222,322
14 Nov 20233.64403.78803.64203.77273.7727216,404
13 Nov 20233.69403.70603.63403.69303.6930100,672
10 Nov 20233.69603.69803.64403.66513.6651329,543
09 Nov 20233.59853.76703.57803.70903.7090402,680
08 Nov 20233.66853.71003.59883.64503.6450747,860
07 Nov 20233.62853.77403.51003.72443.72441,148,049
06 Nov 20233.92803.98603.91903.96203.9620356,698
03 Nov 20233.93803.95603.90783.90953.9095104,682
02 Nov 20233.83553.89703.83803.89103.8910226,743
01 Nov 20233.86653.88103.78503.82523.8252178,997
31 Oct 20233.82553.89003.83203.87953.8795188,018
30 Oct 20233.81003.82903.77703.80293.8029169,564
27 Oct 20233.81303.80203.76503.79843.7984124,541
26 Oct 20233.70453.78003.72803.76093.7609102,891
25 Oct 20233.72503.73773.69903.71693.716964,005
24 Oct 20233.69703.71503.64403.69963.6996145,499
23 Oct 20233.71253.71003.65703.68343.6834438,619
20 Oct 20233.78853.79303.71303.74133.741362,650
19 Oct 20233.76603.85303.74503.81163.811678,153
18 Oct 20233.87253.85703.77683.80793.8079283,374
17 Oct 20233.96403.92803.80703.85793.8579333,781
16 Oct 20233.93603.99903.92403.96953.9695177,917
13 Oct 20233.95353.99403.89803.92343.9234315,363
12 Oct 20234.02254.12603.94004.03354.0335266,502
11 Oct 20233.92103.99303.90003.91563.9156123,064
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...