Outokumpu Oyj (OUT1V.HE)
Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
As of 11:47AM EEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 3.8050 | 3.8150 | 3.7640 | 3.8030 | 3.8030 | 162,968 |
| 30 Apr 2024 | 3.8360 | 3.8500 | 3.7980 | 3.8050 | 3.8050 | 1,103,112 |
| 29 Apr 2024 | 3.7890 | 3.8360 | 3.7530 | 3.8360 | 3.8360 | 1,299,294 |
| 26 Apr 2024 | 3.7850 | 3.7900 | 3.7700 | 3.7810 | 3.7810 | 1,274,562 |
| 25 Apr 2024 | 3.7370 | 3.7730 | 3.7150 | 3.7380 | 3.7380 | 972,005 |
| 24 Apr 2024 | 3.7690 | 3.7900 | 3.7470 | 3.7470 | 3.7470 | 935,845 |
| 23 Apr 2024 | 3.8090 | 3.8090 | 3.7290 | 3.7470 | 3.7470 | 1,709,838 |
| 22 Apr 2024 | 3.8220 | 3.8480 | 3.7850 | 3.7980 | 3.7980 | 1,237,943 |
| 19 Apr 2024 | 3.8000 | 3.8210 | 3.7570 | 3.8170 | 3.8170 | 1,152,200 |
| 18 Apr 2024 | 3.8000 | 3.8400 | 3.7810 | 3.8220 | 3.8220 | 1,144,714 |
| 17 Apr 2024 | 3.7200 | 3.8150 | 3.7010 | 3.7870 | 3.7870 | 1,388,514 |
| 16 Apr 2024 | 3.8440 | 3.8460 | 3.7070 | 3.7120 | 3.7120 | 2,631,048 |
| 15 Apr 2024 | 3.9220 | 3.9490 | 3.8730 | 3.8810 | 3.8810 | 1,609,109 |
| 12 Apr 2024 | 3.9240 | 3.9750 | 3.9110 | 3.9200 | 3.9200 | 1,522,087 |
| 11 Apr 2024 | 3.9700 | 3.9790 | 3.9100 | 3.9240 | 3.9240 | 1,665,145 |
| 10 Apr 2024 | 3.9990 | 4.0750 | 3.9370 | 3.9650 | 3.9650 | 1,953,178 |
| 09 Apr 2024 | 3.9360 | 4.0400 | 3.9200 | 3.9600 | 3.9600 | 2,080,687 |
| 08 Apr 2024 | 3.9020 | 3.9440 | 3.8810 | 3.9350 | 3.9350 | 1,915,220 |
| 05 Apr 2024 | 3.9950 | 4.0350 | 3.9270 | 3.9270 | 3.9270 | 2,920,218 |
| 05 Apr 2024 | 0.26 Dividend | |||||
| 04 Apr 2024 | 4.1300 | 4.2760 | 4.1000 | 4.2550 | 3.9950 | 3,285,277 |
| 03 Apr 2024 | 4.0280 | 4.1600 | 4.0000 | 4.1200 | 3.8682 | 1,748,396 |
| 02 Apr 2024 | 4.0170 | 4.0610 | 3.9900 | 4.0200 | 3.7744 | 1,878,709 |
| 28 Mar 2024 | 4.0510 | 4.0610 | 3.9950 | 4.0300 | 3.7837 | 1,319,038 |
| 27 Mar 2024 | 4.0430 | 4.0600 | 3.9960 | 4.0420 | 3.7950 | 1,310,455 |
| 26 Mar 2024 | 4.0360 | 4.0600 | 3.9950 | 4.0430 | 3.7960 | 1,240,430 |
| 25 Mar 2024 | 3.9840 | 4.0500 | 3.9790 | 4.0470 | 3.7997 | 1,026,230 |
| 22 Mar 2024 | 3.9000 | 4.0180 | 3.8400 | 4.0040 | 3.7593 | 1,720,660 |
| 21 Mar 2024 | 3.9790 | 4.0040 | 3.8500 | 3.9130 | 3.6739 | 3,299,703 |
| 20 Mar 2024 | 3.9000 | 3.9390 | 3.8550 | 3.9000 | 3.6617 | 1,621,926 |
| 19 Mar 2024 | 3.8760 | 3.9040 | 3.8350 | 3.9040 | 3.6654 | 1,230,201 |
| 18 Mar 2024 | 3.9250 | 3.9500 | 3.8540 | 3.8700 | 3.6335 | 960,255 |
| 15 Mar 2024 | 3.8990 | 3.9310 | 3.8600 | 3.9000 | 3.6617 | 1,415,613 |
| 14 Mar 2024 | 3.9500 | 3.9570 | 3.8990 | 3.8990 | 3.6608 | 911,057 |
| 13 Mar 2024 | 3.9740 | 3.9740 | 3.8950 | 3.9550 | 3.7133 | 988,467 |
| 12 Mar 2024 | 3.8230 | 3.9770 | 3.7480 | 3.9450 | 3.7039 | 2,094,145 |
| 11 Mar 2024 | 3.9120 | 3.9160 | 3.7220 | 3.8290 | 3.5950 | 3,238,883 |
| 08 Mar 2024 | 3.9330 | 3.9580 | 3.8990 | 3.9270 | 3.6870 | 1,160,960 |
| 07 Mar 2024 | 3.8090 | 3.9540 | 3.7710 | 3.9330 | 3.6927 | 1,501,335 |
| 06 Mar 2024 | 3.9000 | 3.9580 | 3.8000 | 3.8280 | 3.5941 | 2,085,200 |
| 05 Mar 2024 | 3.9650 | 3.9790 | 3.8880 | 3.8880 | 3.6504 | 1,151,674 |
| 04 Mar 2024 | 4.0760 | 4.1010 | 3.9880 | 3.9890 | 3.7453 | 1,369,781 |
| 01 Mar 2024 | 4.0900 | 4.1090 | 4.0380 | 4.0930 | 3.8429 | 1,145,876 |
| 29 Feb 2024 | 4.0920 | 4.1280 | 4.0550 | 4.0930 | 3.8429 | 1,562,593 |
| 28 Feb 2024 | 4.1640 | 4.1720 | 4.0680 | 4.0910 | 3.8410 | 797,116 |
| 27 Feb 2024 | 4.0790 | 4.1760 | 4.0790 | 4.1640 | 3.9096 | 1,166,585 |
| 26 Feb 2024 | 4.0600 | 4.1130 | 3.9870 | 4.0990 | 3.8485 | 1,814,678 |
| 23 Feb 2024 | 4.1080 | 4.1300 | 4.0590 | 4.0630 | 3.8147 | 1,042,196 |
| 22 Feb 2024 | 4.0930 | 4.1470 | 4.0870 | 4.1080 | 3.8570 | 1,100,898 |
| 21 Feb 2024 | 4.1000 | 4.1300 | 4.0760 | 4.0900 | 3.8401 | 783,660 |
| 20 Feb 2024 | 4.1310 | 4.1310 | 4.0630 | 4.1020 | 3.8513 | 863,854 |
| 19 Feb 2024 | 4.1900 | 4.1900 | 4.1070 | 4.1310 | 3.8786 | 1,193,157 |
| 16 Feb 2024 | 4.1480 | 4.2540 | 4.1370 | 4.2010 | 3.9443 | 1,557,350 |
| 15 Feb 2024 | 4.0880 | 4.1570 | 4.0840 | 4.1070 | 3.8560 | 1,023,805 |
| 14 Feb 2024 | 4.0800 | 4.1290 | 4.0560 | 4.0740 | 3.8251 | 1,067,369 |
| 13 Feb 2024 | 4.1700 | 4.1750 | 4.0740 | 4.1140 | 3.8626 | 1,391,361 |
| 12 Feb 2024 | 4.1300 | 4.2470 | 4.1120 | 4.1780 | 3.9227 | 1,392,881 |
| 09 Feb 2024 | 4.1500 | 4.1980 | 4.0910 | 4.1420 | 3.8889 | 1,642,966 |
| 08 Feb 2024 | 3.9760 | 4.2210 | 3.9700 | 4.1570 | 3.9030 | 4,554,546 |
| 07 Feb 2024 | 4.0310 | 4.0480 | 3.8850 | 3.9140 | 3.6748 | 2,656,498 |
| 06 Feb 2024 | 3.9700 | 4.0510 | 3.9700 | 4.0310 | 3.7847 | 1,262,999 |
| 05 Feb 2024 | 4.0000 | 4.0340 | 3.9440 | 3.9510 | 3.7096 | 1,430,852 |
| 02 Feb 2024 | 4.0400 | 4.0920 | 4.0020 | 4.0020 | 3.7575 | 1,362,648 |
| 01 Feb 2024 | 3.9570 | 4.0320 | 3.9200 | 4.0090 | 3.7640 | 1,419,940 |
| 31 Jan 2024 | 3.9740 | 4.0210 | 3.9580 | 3.9580 | 3.7161 | 1,834,369 |
| 30 Jan 2024 | 4.0280 | 4.0540 | 3.9560 | 3.9710 | 3.7284 | 1,258,151 |
| 29 Jan 2024 | 4.0320 | 4.0360 | 3.9360 | 4.0360 | 3.7894 | 1,720,981 |
| 26 Jan 2024 | 4.0200 | 4.0490 | 4.0050 | 4.0320 | 3.7856 | 1,195,712 |
| 25 Jan 2024 | 4.0050 | 4.1410 | 4.0000 | 4.0180 | 3.7725 | 2,469,007 |
| 24 Jan 2024 | 3.9800 | 4.0310 | 3.9420 | 4.0180 | 3.7725 | 2,667,581 |
| 23 Jan 2024 | 3.9840 | 4.0000 | 3.9280 | 3.9500 | 3.7086 | 1,357,932 |
| 22 Jan 2024 | 3.9900 | 4.0100 | 3.9140 | 3.9530 | 3.7115 | 1,796,115 |
| 19 Jan 2024 | 4.0300 | 4.0600 | 3.9570 | 3.9570 | 3.7152 | 1,272,447 |
| 18 Jan 2024 | 4.0210 | 4.0630 | 4.0010 | 4.0270 | 3.7809 | 1,457,988 |
| 17 Jan 2024 | 4.0550 | 4.0650 | 4.0010 | 4.0220 | 3.7762 | 1,359,593 |
| 16 Jan 2024 | 4.1410 | 4.1450 | 4.0520 | 4.0680 | 3.8194 | 1,716,907 |
| 15 Jan 2024 | 4.1230 | 4.1690 | 4.0960 | 4.1540 | 3.9002 | 635,586 |
| 12 Jan 2024 | 4.0580 | 4.1310 | 4.0370 | 4.0990 | 3.8485 | 2,971,386 |
| 11 Jan 2024 | 4.0610 | 4.0740 | 4.0190 | 4.0220 | 3.7762 | 1,574,161 |
| 10 Jan 2024 | 4.1190 | 4.1220 | 4.0260 | 4.0320 | 3.7856 | 1,699,412 |
| 09 Jan 2024 | 4.1260 | 4.1620 | 4.0950 | 4.1190 | 3.8673 | 1,151,179 |
| 08 Jan 2024 | 4.1280 | 4.1390 | 4.0530 | 4.1250 | 3.8729 | 1,308,270 |
| 05 Jan 2024 | 4.1590 | 4.1680 | 4.0620 | 4.1280 | 3.8758 | 2,216,892 |
| 04 Jan 2024 | 4.2230 | 4.2670 | 4.1560 | 4.1600 | 3.9058 | 1,826,016 |
| 03 Jan 2024 | 4.2940 | 4.3330 | 4.1630 | 4.1950 | 3.9387 | 1,772,800 |
| 02 Jan 2024 | 4.4700 | 4.4810 | 4.2850 | 4.2930 | 4.0307 | 3,466,394 |
| 29 Dec 2023 | 4.5090 | 4.5150 | 4.4700 | 4.4710 | 4.1978 | 780,659 |
| 28 Dec 2023 | 4.5340 | 4.5760 | 4.5020 | 4.5170 | 4.2410 | 842,971 |
| 27 Dec 2023 | 4.5000 | 4.5590 | 4.4950 | 4.5200 | 4.2438 | 912,453 |
| 22 Dec 2023 | 4.4750 | 4.5170 | 4.4720 | 4.4990 | 4.2241 | 710,604 |
| 21 Dec 2023 | 4.4500 | 4.4850 | 4.4240 | 4.4720 | 4.1987 | 1,019,871 |
| 20 Dec 2023 | 4.5300 | 4.5330 | 4.4410 | 4.4840 | 4.2100 | 1,072,180 |
| 19 Dec 2023 | 4.4680 | 4.5250 | 4.4600 | 4.5140 | 4.2382 | 939,670 |
| 18 Dec 2023 | 4.4560 | 4.5490 | 4.4210 | 4.4650 | 4.1922 | 1,802,632 |
| 15 Dec 2023 | 4.5000 | 4.5690 | 4.4530 | 4.4550 | 4.1828 | 2,826,196 |
| 14 Dec 2023 | 4.3720 | 4.4960 | 4.3720 | 4.4810 | 4.2072 | 2,366,214 |
| 13 Dec 2023 | 4.2870 | 4.3490 | 4.2710 | 4.3110 | 4.0476 | 1,318,948 |
| 12 Dec 2023 | 4.3610 | 4.4100 | 4.2740 | 4.3000 | 4.0373 | 1,494,768 |
| 11 Dec 2023 | 4.3410 | 4.3830 | 4.3270 | 4.3730 | 4.1058 | 1,392,592 |
| 08 Dec 2023 | 4.2670 | 4.3790 | 4.2560 | 4.3560 | 4.0898 | 1,413,116 |
| *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.