Outokumpu OYJ (0FJ8) Share Price

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

Date Open High Low Close* Volume
04/12/2018 3.85p 3.85p 3.67p 3.67p 431739
03/12/2018 3.82p 3.92p 3.82p 3.88p 7020
30/11/2018 3.81p 3.81p 3.68p 3.69p 11160
29/11/2018 3.77p 3.82p 3.77p 3.82p 45379
28/11/2018 3.74p 3.82p 3.68p 3.68p 91506
27/11/2018 3.80p 3.80p 3.68p 3.69p 2535
26/11/2018 3.82p 3.85p 3.77p 3.83p 185201
23/11/2018 3.81p 3.87p 3.77p 3.81p 43409
22/11/2018 3.86p 3.86p 3.82p 3.83p 11325
21/11/2018 3.66p 3.86p 3.65p 3.82p 54933
20/11/2018 3.81p 3.81p 3.61p 3.61p 25819
19/11/2018 3.78p 3.90p 3.77p 3.83p 142896
16/11/2018 3.73p 3.79p 3.73p 3.79p 205399
15/11/2018 3.80p 3.80p 3.67p 3.72p 30423
14/11/2018 3.70p 3.78p 3.67p 3.74p 90063
13/11/2018 3.83p 3.83p 3.69p 3.70p 49421
12/11/2018 3.83p 3.92p 3.78p 3.82p 18225
09/11/2018 3.88p 3.88p 3.75p 3.80p 49830
08/11/2018 3.97p 4.01p 3.94p 3.99p 63116
07/11/2018 4.01p 4.04p 3.95p 3.95p 29378
06/11/2018 4.01p 4.01p 3.96p 4.01p 30622
05/11/2018 3.94p 4.11p 3.93p 3.99p 109929
02/11/2018 3.91p 4.00p 3.90p 3.97p 51406
01/11/2018 3.69p 3.81p 3.65p 3.81p 113202
31/10/2018 3.67p 3.73p 3.65p 3.72p 48560
30/10/2018 3.73p 3.73p 3.59p 3.62p 33266
29/10/2018 3.77p 3.83p 3.74p 3.74p 96634
26/10/2018 4.06p 4.06p 3.70p 3.71p 347276
25/10/2018 3.96p 4.10p 3.96p 4.00p 232641
24/10/2018 4.19p 4.19p 3.99p 4.00p 9274
23/10/2018 4.21p 4.21p 4.05p 4.13p 33915
22/10/2018 4.35p 4.41p 4.25p 4.27p 12809
19/10/2018 4.47p 4.47p 4.22p 4.30p 225811
18/10/2018 4.55p 4.59p 4.47p 4.49p 20996
17/10/2018 4.66p 4.69p 4.52p 4.52p 4377
16/10/2018 4.51p 4.62p 4.49p 4.57p 21735
15/10/2018 4.52p 4.55p 4.44p 4.44p 98830
12/10/2018 4.61p 4.61p 4.44p 4.49p 15539
11/10/2018 4.61p 4.63p 4.52p 4.52p 32761
10/10/2018 4.83p 4.83p 4.75p 4.76p 17530
09/10/2018 4.80p 4.87p 4.78p 4.82p 34892
08/10/2018 4.86p 4.86p 4.68p 4.77p 22534
05/10/2018 5.12p 5.12p 4.87p 4.87p 6631
04/10/2018 5.14p 5.26p 5.14p 5.19p 23030
03/10/2018 5.16p 5.19p 5.16p 5.19p 5479
02/10/2018 5.12p 5.18p 5.09p 5.14p 16080
01/10/2018 5.07p 5.15p 5.07p 5.15p 9133
28/09/2018 5.05p 5.12p 5.05p 5.11p 354274
27/09/2018 5.02p 5.05p 4.99p 4.99p 6804
26/09/2018 5.11p 5.11p 5.05p 5.09p 38155
25/09/2018 5.26p 5.26p 5.17p 5.19p 99945
24/09/2018 5.27p 5.31p 5.26p 5.31p 6112
21/09/2018 5.37p 5.37p 5.27p 5.27p 134393
20/09/2018 5.29p 5.35p 5.29p 5.35p 44988
19/09/2018 5.06p 5.30p 5.06p 5.30p 42303
18/09/2018 4.90p 5.04p 4.90p 4.99p 119
17/09/2018 4.87p 4.93p 4.82p 4.91p 95883
14/09/2018 4.89p 4.89p 4.81p 4.82p 41043
13/09/2018 4.87p 4.96p 4.83p 4.86p 31748
12/09/2018 4.71p 4.83p 4.71p 4.77p 24895
11/09/2018 4.65p 4.67p 4.61p 4.64p 10285
10/09/2018 4.54p 4.63p 4.52p 4.61p 11404
07/09/2018 4.67p 4.67p 4.52p 4.54p 44409
06/09/2018 4.78p 4.78p 4.66p 4.68p 80
05/09/2018 4.90p 4.90p 4.76p 4.82p 67434
04/09/2018 4.99p 5.00p 4.92p 4.93p 16540
03/09/2018 5.05p 5.05p 5.02p 5.05p 46864
31/08/2018 5.15p 5.15p 5.05p 5.07p 3000
30/08/2018 5.22p 5.22p 5.15p 5.19p 5925
29/08/2018 5.34p 5.34p 5.22p 5.24p 55555
28/08/2018 5.28p 5.35p 5.28p 5.35p 5061
24/08/2018 5.15p 5.26p 5.15p 5.22p 168920
23/08/2018 5.20p 5.20p 5.13p 5.18p 118799
22/08/2018 5.21p 5.21p 5.17p 5.21p 4897
21/08/2018 5.12p 5.24p 5.12p 5.20p 57294
20/08/2018 5.13p 5.17p 5.11p 5.12p 56052
17/08/2018 5.23p 5.24p 5.05p 5.07p 211527
16/08/2018 5.26p 5.29p 5.20p 5.20p 2461
15/08/2018 5.47p 5.47p 5.16p 5.21p 113704
14/08/2018 5.69p 5.69p 5.44p 5.45p 50820
13/08/2018 5.68p 5.69p 5.57p 5.69p 57264
10/08/2018 5.74p 5.74p 5.66p 5.72p 14190
09/08/2018 5.83p 5.83p 5.75p 5.83p 46205
08/08/2018 5.87p 5.88p 5.83p 5.87p 63190
07/08/2018 5.67p 5.98p 5.67p 5.92p 189883
06/08/2018 5.64p 5.64p 5.60p 5.64p 1181
03/08/2018 5.60p 5.71p 5.55p 5.62p 65294
02/08/2018 5.65p 5.69p 5.55p 5.55p 136599
01/08/2018 5.80p 5.80p 5.69p 5.69p 1125
31/07/2018 5.69p 5.82p 5.66p 5.82p 119248
30/07/2018 5.71p 5.71p 5.61p 5.70p 66593
27/07/2018 5.45p 5.73p 5.45p 5.71p 18440
26/07/2018 5.49p 5.53p 5.42p 5.43p 46389
25/07/2018 5.54p 5.90p 5.40p 5.44p 112928
24/07/2018 5.08p 5.48p 5.08p 5.46p 257791
23/07/2018 5.04p 5.04p 4.97p 5.00p 73007
20/07/2018 5.13p 5.15p 5.01p 5.05p 42973
19/07/2018 5.43p 5.43p 5.17p 5.20p 12443
18/07/2018 5.38p 5.44p 5.36p 5.39p 26681
17/07/2018 5.26p 5.37p 5.26p 5.34p 80615
16/07/2018 5.22p 5.26p 5.22p 5.23p 1080
13/07/2018 5.26p 5.26p 5.18p 5.19p 25622
12/07/2018 5.29p 5.30p 5.21p 5.21p 660686
11/07/2018 5.28p 5.28p 5.20p 5.26p 49778
10/07/2018 5.47p 5.47p 5.33p 5.38p 28448
09/07/2018 5.51p 5.57p 5.43p 5.49p 87831
06/07/2018 5.45p 5.55p 5.44p 5.47p 61102
05/07/2018 5.22p 5.44p 5.22p 5.44p 253570
04/07/2018 5.17p 5.24p 5.17p 5.23p 82798
03/07/2018 5.11p 5.18p 5.02p 5.14p 47939
02/07/2018 5.28p 5.28p 5.05p 5.07p 172288
29/06/2018 5.23p 5.35p 5.23p 5.34p 48196
28/06/2018 5.20p 5.31p 5.16p 5.17p 16603
27/06/2018 5.11p 5.24p 5.03p 5.18p 32931
26/06/2018 5.17p 5.17p 5.04p 5.08p 7038
25/06/2018 5.31p 5.31p 5.16p 5.16p 1171671
22/06/2018 5.28p 5.28p 5.28p 5.28p 0
21/06/2018 5.28p 5.28p 5.22p 5.28p 122198
20/06/2018 5.27p 5.27p 5.23p 5.26p 23740
19/06/2018 5.22p 5.24p 5.14p 5.19p 89822
18/06/2018 5.34p 5.34p 5.25p 5.26p 37096
15/06/2018 5.53p 5.53p 5.36p 5.36p 132344
14/06/2018 5.49p 5.72p 5.46p 5.49p 71392
13/06/2018 5.56p 5.57p 5.53p 5.56p 25549
12/06/2018 5.67p 5.67p 5.49p 5.49p 36920
11/06/2018 5.59p 5.64p 5.59p 5.59p 21278
08/06/2018 5.72p 5.72p 5.58p 5.61p 34086
07/06/2018 5.80p 5.80p 5.77p 5.77p 6888
06/06/2018 5.68p 5.76p 5.68p 5.69p 8250
05/06/2018 5.71p 5.71p 5.62p 5.62p 28312
04/06/2018 5.79p 5.79p 5.69p 5.73p 46193
01/06/2018 5.44p 5.78p 5.44p 5.76p 191356
31/05/2018 5.41p 5.48p 5.36p 5.45p 77173
30/05/2018 5.34p 5.41p 5.34p 5.41p 300731
29/05/2018 5.46p 5.46p 5.32p 5.38p 570157
25/05/2018 5.74p 5.74p 5.58p 5.58p 79383
24/05/2018 5.96p 5.96p 5.67p 5.71p 43542
23/05/2018 6.07p 6.07p 5.91p 5.91p 14995
22/05/2018 5.80p 6.13p 5.72p 6.08p 9889
21/05/2018 5.82p 5.85p 5.82p 5.84p 626
18/05/2018 5.86p 5.87p 5.77p 5.80p 395908
17/05/2018 5.77p 5.88p 5.77p 5.80p 120246
16/05/2018 5.66p 5.77p 5.66p 5.75p 78201
15/05/2018 5.68p 5.69p 5.61p 5.67p 827212
14/05/2018 5.79p 5.79p 5.66p 5.70p 132743
11/05/2018 5.74p 5.80p 5.70p 5.80p 55704
10/05/2018 5.69p 5.73p 5.73p 5.73p 0
09/05/2018 5.69p 5.76p 5.69p 5.73p 38581
08/05/2018 5.69p 5.75p 5.69p 5.69p 73076
04/05/2018 5.57p 5.68p 5.53p 5.55p 113913
03/05/2018 5.66p 5.75p 5.66p 5.66p 268187
02/05/2018 5.40p 5.66p 5.40p 5.63p 168779
01/05/2018 5.11p 5.42p 5.42p 5.42p 0
30/04/2018 5.11p 5.42p 5.11p 5.42p 35493
27/04/2018 5.29p 5.29p 5.11p 5.17p 48900
26/04/2018 6.02p 6.06p 5.20p 5.30p 144635
25/04/2018 6.06p 6.06p 5.93p 6.04p 20504
24/04/2018 6.09p 6.15p 6.07p 6.09p 108093
23/04/2018 6.16p 6.16p 6.05p 6.07p 398592
20/04/2018 6.18p 6.21p 6.12p 6.17p 161028
19/04/2018 6.22p 6.45p 6.05p 6.14p 111967
18/04/2018 5.89p 6.11p 5.89p 6.11p 42701
17/04/2018 5.66p 5.71p 5.60p 5.66p 217179
16/04/2018 5.66p 5.66p 5.62p 5.65p 14183
13/04/2018 5.68p 5.70p 5.63p 5.67p 2083149
12/04/2018 5.61p 5.64p 5.59p 5.62p 22261
11/04/2018 5.61p 5.67p 5.60p 5.61p 457771
10/04/2018 5.56p 5.74p 5.56p 5.56p 68943
09/04/2018 5.67p 5.70p 5.42p 5.49p 30114
06/04/2018 5.78p 5.78p 5.62p 5.66p 75951
05/04/2018 5.55p 5.90p 5.55p 5.88p 18403
04/04/2018 5.53p 5.53p 5.39p 5.45p 50786
03/04/2018 5.52p 5.52p 5.46p 5.47p 2009587
29/03/2018 5.51p 5.60p 5.45p 5.53p 30614
28/03/2018 5.45p 5.46p 5.40p 5.43p 52233
27/03/2018 5.84p 5.84p 5.55p 5.56p 1411
26/03/2018 6.01p 6.01p 5.68p 5.75p 3300
23/03/2018 6.03p 6.09p 5.87p 6.02p 31837
22/03/2018 6.47p 6.54p 6.33p 6.35p 220165
21/03/2018 6.31p 6.53p 6.20p 6.49p 25406
20/03/2018 6.32p 6.32p 6.30p 6.32p 998
19/03/2018 6.49p 6.49p 6.30p 6.30p 2000000
16/03/2018 6.55p 6.55p 6.45p 6.46p 117271
15/03/2018 6.53p 6.72p 6.50p 6.53p 73429
14/03/2018 6.53p 6.58p 6.52p 6.53p 7763
13/03/2018 6.51p 6.57p 6.51p 6.51p 0
12/03/2018 6.64p 6.65p 6.57p 6.57p 1905
09/03/2018 6.52p 6.52p 6.40p 6.48p 8458
08/03/2018 6.54p 6.61p 6.50p 6.57p 52566
07/03/2018 6.41p 6.58p 6.38p 6.50p 312130
06/03/2018 6.45p 6.51p 6.45p 6.45p 36142
05/03/2018 6.36p 6.42p 6.35p 6.35p 20477
02/03/2018 6.62p 6.64p 6.35p 6.44p 757639
01/03/2018 6.64p 6.78p 6.64p 6.74p 33496
28/02/2018 6.61p 6.68p 6.54p 6.61p 4864
27/02/2018 6.66p 6.66p 6.63p 6.63p 9366
26/02/2018 6.64p 6.71p 6.64p 6.67p 388182
23/02/2018 6.53p 6.65p 6.53p 6.53p 1646
22/02/2018 6.66p 6.66p 6.49p 6.55p 9468
21/02/2018 6.73p 6.73p 6.67p 6.67p 9765

*Close Price adjusted for both dividends and splits