Outokumpu OYJ (0FJ8) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Outokumpu OYJ

Date Open High Low Close* Volume
20/09/2019 2.85p 2.85p 2.80p 2.85p 14446
19/09/2019 2.92p 2.92p 2.83p 2.83p 80671
18/09/2019 3.03p 3.08p 2.91p 2.92p 95915
17/09/2019 3.05p 3.05p 2.98p 3.02p 63334
16/09/2019 3.07p 3.10p 3.01p 3.10p 11604
13/09/2019 2.98p 3.11p 2.98p 3.07p 78810
12/09/2019 2.99p 3.01p 2.96p 3.00p 30008
11/09/2019 2.95p 3.01p 2.94p 2.98p 51753
10/09/2019 2.92p 2.95p 2.92p 2.93p 23667
09/09/2019 2.92p 2.93p 2.89p 2.93p 8731
06/09/2019 2.92p 2.92p 2.86p 2.91p 3291
05/09/2019 2.84p 2.90p 2.84p 2.88p 37503
04/09/2019 2.72p 2.80p 2.72p 2.77p 35671
03/09/2019 2.72p 2.73p 2.68p 2.68p 136521
02/09/2019 2.64p 2.75p 2.63p 2.72p 98941
30/08/2019 2.59p 2.67p 2.59p 2.63p 19885
29/08/2019 2.54p 2.59p 2.53p 2.57p 26215
28/08/2019 2.59p 2.59p 2.49p 2.51p 14281
27/08/2019 2.63p 2.63p 2.58p 2.59p 10601
23/08/2019 2.74p 2.77p 2.62p 2.63p 117351
22/08/2019 2.62p 2.72p 2.62p 2.68p 7466
21/08/2019 2.61p 2.66p 2.61p 2.63p 29703
20/08/2019 2.62p 2.63p 2.58p 2.58p 33091
19/08/2019 2.58p 2.64p 2.58p 2.62p 44021
16/08/2019 2.53p 2.56p 2.53p 2.53p 343
15/08/2019 2.53p 2.57p 2.42p 2.49p 9709
14/08/2019 2.68p 2.68p 2.51p 2.53p 36268
13/08/2019 2.56p 2.71p 2.52p 2.71p 120887
12/08/2019 2.62p 2.62p 2.55p 2.58p 5659
09/08/2019 2.66p 2.66p 2.59p 2.61p 7595
08/08/2019 2.57p 2.63p 2.57p 2.63p 5788
07/08/2019 2.48p 2.51p 2.48p 2.51p 612
06/08/2019 2.42p 2.48p 2.42p 2.48p 564
05/08/2019 2.37p 2.49p 2.37p 2.45p 12483
02/08/2019 2.41p 2.46p 2.41p 2.44p 56989
01/08/2019 2.48p 2.59p 2.47p 2.47p 29036
31/07/2019 2.60p 2.65p 2.60p 2.64p 87821
30/07/2019 2.71p 2.71p 2.59p 2.63p 602073
29/07/2019 2.73p 2.73p 2.69p 2.70p 5230
26/07/2019 2.78p 2.78p 2.73p 2.75p 5900
25/07/2019 2.88p 2.88p 2.80p 2.80p 4132
24/07/2019 2.89p 2.89p 2.85p 2.89p 24749
23/07/2019 2.81p 2.92p 2.81p 2.89p 23468
22/07/2019 2.79p 2.87p 2.79p 2.82p 87179
19/07/2019 2.73p 2.81p 2.73p 2.81p 16991
18/07/2019 2.67p 2.70p 2.67p 2.68p 7288
17/07/2019 2.78p 2.78p 2.69p 2.71p 12399
16/07/2019 2.72p 2.80p 2.70p 2.80p 95977
15/07/2019 2.67p 2.73p 2.67p 2.71p 51418
12/07/2019 2.69p 2.72p 2.65p 2.65p 34656
11/07/2019 2.81p 2.81p 2.66p 2.68p 56185
10/07/2019 2.81p 2.84p 2.77p 2.79p 54095
09/07/2019 2.88p 2.88p 2.78p 2.82p 175996
08/07/2019 2.88p 2.95p 2.87p 2.87p 12225
05/07/2019 2.95p 2.96p 2.89p 2.89p 36427
04/07/2019 2.99p 3.04p 2.95p 2.98p 19254
03/07/2019 2.97p 3.00p 2.96p 2.97p 32889
02/07/2019 3.05p 3.06p 2.96p 3.01p 159536
01/07/2019 3.06p 3.10p 3.04p 3.06p 27361
28/06/2019 2.97p 3.01p 2.95p 2.98p 60458
27/06/2019 2.90p 2.98p 2.90p 2.97p 32479
26/06/2019 2.83p 2.97p 2.83p 2.96p 132328
25/06/2019 2.88p 2.88p 2.81p 2.84p 34139
24/06/2019 2.99p 2.99p 2.86p 2.90p 11774
21/06/2019 2.98p 3.00p 3.00p 3.00p 0
20/06/2019 2.98p 3.02p 2.94p 3.00p 65796
19/06/2019 2.93p 2.96p 2.89p 2.91p 92421
18/06/2019 2.74p 2.95p 2.74p 2.95p 60284
17/06/2019 2.82p 2.82p 2.71p 2.74p 20402
14/06/2019 2.93p 2.93p 2.81p 2.82p 27872
13/06/2019 2.90p 2.93p 2.88p 2.93p 10660
12/06/2019 2.93p 2.93p 2.89p 2.92p 148222
11/06/2019 2.77p 2.84p 2.77p 2.84p 28436
10/06/2019 2.68p 2.74p 2.68p 2.73p 6962
07/06/2019 2.64p 2.67p 2.64p 2.67p 1591
06/06/2019 2.65p 2.66p 2.61p 2.63p 7742
05/06/2019 2.69p 2.71p 2.61p 2.64p 50658
04/06/2019 2.59p 2.67p 2.59p 2.67p 31061
03/06/2019 2.62p 2.62p 2.52p 2.58p 40713
31/05/2019 2.60p 2.65p 2.58p 2.61p 4086
30/05/2019 2.63p 2.60p 2.60p 2.60p 0
29/05/2019 2.63p 2.63p 2.57p 2.60p 16439
28/05/2019 2.74p 2.74p 2.66p 2.70p 8834
24/05/2019 2.69p 2.73p 2.68p 2.71p 39257
23/05/2019 2.72p 2.72p 2.60p 2.63p 69344
22/05/2019 2.81p 2.81p 2.74p 2.78p 8940
21/05/2019 2.75p 2.81p 2.74p 2.79p 43022
20/05/2019 2.85p 2.85p 2.73p 2.76p 26242
17/05/2019 2.81p 2.84p 2.78p 2.80p 14486
16/05/2019 2.78p 2.81p 2.76p 2.80p 88461
15/05/2019 2.87p 2.87p 2.75p 2.78p 44945
14/05/2019 2.73p 2.85p 2.71p 2.85p 30528
13/05/2019 2.84p 2.84p 2.70p 2.73p 129762
10/05/2019 2.80p 2.89p 2.80p 2.83p 140403
09/05/2019 3.05p 3.05p 2.77p 2.77p 169696
08/05/2019 3.04p 3.09p 2.99p 3.01p 44575
07/05/2019 3.08p 3.10p 2.97p 3.04p 165147
03/05/2019 3.22p 3.27p 3.19p 3.23p 14400
02/05/2019 3.38p 3.38p 3.26p 3.26p 16628
01/05/2019 3.45p 3.41p 3.41p 3.41p 0
30/04/2019 3.45p 3.45p 3.39p 3.41p 10037
29/04/2019 3.44p 3.47p 3.41p 3.44p 23381
26/04/2019 3.47p 3.48p 3.40p 3.42p 53976
25/04/2019 3.51p 3.59p 3.48p 3.51p 52738
24/04/2019 3.63p 3.63p 3.51p 3.54p 6085
23/04/2019 3.69p 3.69p 3.63p 3.64p 18400
18/04/2019 3.72p 3.72p 3.63p 3.67p 34640
17/04/2019 3.64p 3.74p 3.64p 3.74p 8373
16/04/2019 3.68p 3.69p 3.63p 3.68p 87155
15/04/2019 3.67p 3.71p 3.66p 3.66p 19425
12/04/2019 3.58p 3.71p 3.58p 3.71p 29508
11/04/2019 3.66p 3.66p 3.60p 3.63p 22300
10/04/2019 3.67p 3.72p 3.64p 3.67p 6634
09/04/2019 3.67p 3.73p 3.67p 3.73p 4666
08/04/2019 3.69p 3.69p 3.64p 3.69p 5499
05/04/2019 3.69p 3.69p 3.63p 3.63p 9891
04/04/2019 3.71p 3.71p 3.61p 3.63p 50569
03/04/2019 3.66p 3.78p 3.66p 3.70p 95593
02/04/2019 3.47p 3.60p 3.47p 3.59p 55693
01/04/2019 3.32p 3.46p 3.32p 3.46p 205334
29/03/2019 3.23p 3.26p 3.22p 3.26p 5274
28/03/2019 3.20p 3.25p 3.18p 3.19p 11528
27/03/2019 3.40p 3.43p 3.33p 3.36p 10429
26/03/2019 3.36p 3.41p 3.34p 3.41p 44707
25/03/2019 3.46p 3.46p 3.33p 3.35p 368289
22/03/2019 3.67p 3.67p 3.45p 3.45p 79159
21/03/2019 3.61p 3.67p 3.61p 3.63p 58129
20/03/2019 3.54p 3.64p 3.54p 3.63p 49812
19/03/2019 3.55p 3.57p 3.45p 3.55p 486125
18/03/2019 3.49p 3.56p 3.49p 3.55p 1380629
15/03/2019 3.48p 3.49p 3.46p 3.47p 347981
14/03/2019 3.49p 3.49p 3.42p 3.44p 397579
13/03/2019 3.41p 3.48p 3.41p 3.46p 26005
12/03/2019 3.46p 3.52p 3.44p 3.47p 30507
11/03/2019 3.42p 3.45p 3.39p 3.41p 63068
08/03/2019 3.44p 3.44p 3.36p 3.36p 41945
07/03/2019 3.56p 3.56p 3.47p 3.51p 26016
06/03/2019 3.60p 3.61p 3.56p 3.56p 68198
05/03/2019 3.62p 3.67p 3.60p 3.62p 48584
04/03/2019 3.63p 3.63p 3.60p 3.63p 69712
01/03/2019 3.54p 3.66p 3.54p 3.59p 41085
28/02/2019 3.55p 3.55p 3.45p 3.52p 82829
27/02/2019 3.60p 3.64p 3.55p 3.59p 28299
26/02/2019 3.59p 3.63p 3.57p 3.63p 18013
25/02/2019 3.56p 3.66p 3.56p 3.63p 41853
22/02/2019 3.50p 3.55p 3.50p 3.55p 59930
21/02/2019 3.55p 3.55p 3.46p 3.49p 4500
20/02/2019 3.45p 3.55p 3.45p 3.52p 47235
19/02/2019 3.43p 3.44p 3.39p 3.44p 52926
18/02/2019 3.38p 3.44p 3.38p 3.42p 6836
15/02/2019 3.31p 3.36p 3.27p 3.36p 141650
14/02/2019 3.37p 3.37p 3.30p 3.31p 200911
13/02/2019 3.33p 3.35p 3.23p 3.32p 236530
12/02/2019 3.42p 3.42p 3.25p 3.25p 122244
11/02/2019 3.21p 3.41p 3.21p 3.40p 281577
08/02/2019 3.51p 3.57p 3.15p 3.20p 679869
07/02/2019 3.69p 3.83p 3.50p 3.58p 353715
06/02/2019 3.96p 4.09p 3.96p 4.00p 86940
05/02/2019 3.76p 3.95p 3.76p 3.93p 134491
04/02/2019 3.83p 3.83p 3.69p 3.71p 275862
01/02/2019 3.78p 3.87p 3.78p 3.84p 21363
31/01/2019 3.82p 3.92p 3.73p 3.75p 39728
30/01/2019 3.87p 3.92p 3.83p 3.83p 17408
29/01/2019 3.93p 3.97p 3.86p 3.88p 24593
28/01/2019 4.01p 4.04p 3.90p 3.92p 63460
25/01/2019 3.93p 4.02p 3.93p 4.02p 78167
24/01/2019 3.84p 3.92p 3.84p 3.90p 56148
23/01/2019 3.80p 3.89p 3.76p 3.82p 87949
22/01/2019 3.88p 3.88p 3.76p 3.81p 4539
21/01/2019 4.05p 4.05p 4.00p 4.03p 9975
18/01/2019 3.92p 4.04p 3.92p 4.04p 25371
17/01/2019 3.88p 3.90p 3.82p 3.90p 59454
16/01/2019 3.83p 3.93p 3.83p 3.90p 348473
15/01/2019 3.75p 3.82p 3.74p 3.75p 75030
14/01/2019 3.78p 3.78p 3.71p 3.73p 33784
11/01/2019 3.85p 3.88p 3.81p 3.87p 89746
10/01/2019 3.89p 3.89p 3.81p 3.85p 137894
09/01/2019 3.79p 3.93p 3.79p 3.84p 96738
08/01/2019 3.71p 3.82p 3.61p 3.74p 103490
07/01/2019 3.74p 3.74p 3.65p 3.72p 230458
04/01/2019 3.30p 3.57p 3.30p 3.56p 73529
03/01/2019 3.26p 3.34p 3.24p 3.26p 56725
02/01/2019 3.20p 3.32p 3.14p 3.30p 14232
31/12/2018 3.20p 3.18p 3.18p 3.18p 0
28/12/2018 3.20p 3.27p 3.18p 3.18p 26363
27/12/2018 3.29p 3.29p 3.16p 3.18p 2749
24/12/2018 3.36p 3.29p 3.29p 3.29p 0
21/12/2018 3.36p 3.39p 3.23p 3.29p 134987
20/12/2018 3.44p 3.45p 3.35p 3.38p 29342
19/12/2018 3.52p 3.54p 3.48p 3.52p 29601
18/12/2018 3.52p 3.60p 3.52p 3.55p 208114
17/12/2018 3.55p 3.58p 3.52p 3.56p 12413
14/12/2018 3.55p 3.55p 3.48p 3.52p 23918
13/12/2018 3.71p 3.71p 3.52p 3.66p 31138
12/12/2018 3.52p 3.70p 3.52p 3.68p 49285
11/12/2018 3.42p 3.57p 3.42p 3.53p 39607
10/12/2018 3.56p 3.56p 3.37p 3.40p 19171
07/12/2018 3.62p 3.66p 3.58p 3.61p 210560
06/12/2018 3.63p 3.63p 3.63p 3.63p 0
05/12/2018 3.63p 3.69p 3.61p 3.63p 84797

*Close Price adjusted for both dividends and splits