Outokumpu OYJ (0FJ8) Share Price

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

Date Open High Low Close* Volume
20/02/2018 6.82p 6.82p 6.72p 6.79p 23662
19/02/2018 6.58p 6.72p 6.58p 6.67p 17234
16/02/2018 6.36p 6.47p 6.36p 6.45p 13924
15/02/2018 6.37p 6.47p 6.27p 6.27p 26671
14/02/2018 6.35p 6.35p 6.18p 6.26p 74139
13/02/2018 6.38p 6.40p 6.30p 6.30p 38291
12/02/2018 6.37p 6.51p 6.35p 6.36p 6650
09/02/2018 6.24p 6.34p 6.24p 6.34p 50
08/02/2018 6.40p 6.40p 6.25p 6.30p 2539
07/02/2018 6.46p 6.46p 6.33p 6.42p 12124
06/02/2018 6.13p 6.40p 6.13p 6.33p 184893
05/02/2018 6.62p 6.62p 6.40p 6.48p 178030
02/02/2018 6.89p 6.89p 6.64p 6.66p 73488
01/02/2018 6.92p 6.97p 6.79p 6.88p 73572
31/01/2018 8.11p 8.11p 6.88p 6.88p 9070
30/01/2018 8.24p 8.24p 8.07p 8.08p 15687
29/01/2018 8.24p 8.36p 8.24p 8.26p 18705
26/01/2018 8.06p 8.20p 8.02p 8.12p 5390
25/01/2018 7.98p 8.09p 7.94p 8.09p 72463
24/01/2018 7.99p 8.03p 7.91p 8.00p 12463
23/01/2018 8.11p 8.11p 7.98p 7.99p 4098
22/01/2018 8.06p 8.17p 8.06p 8.17p 1151
19/01/2018 7.92p 8.06p 7.92p 8.04p 61974
18/01/2018 7.89p 7.97p 7.88p 7.88p 14937
17/01/2018 7.74p 7.89p 7.73p 7.83p 6208
16/01/2018 7.78p 7.78p 7.68p 7.69p 168841
15/01/2018 7.78p 7.87p 7.78p 7.78p 3575
12/01/2018 7.78p 7.80p 7.52p 7.73p 88076
11/01/2018 7.98p 7.98p 7.75p 7.75p 16005
10/01/2018 8.11p 8.16p 7.97p 7.97p 12873
09/01/2018 7.97p 8.18p 7.97p 8.16p 24736
08/01/2018 7.99p 8.02p 7.95p 7.99p 18815
05/01/2018 7.92p 8.04p 7.90p 7.97p 1120000
04/01/2018 7.91p 7.96p 7.88p 7.91p 3430
03/01/2018 7.85p 7.90p 7.80p 7.84p 1119
02/01/2018 7.78p 7.84p 7.76p 7.83p 321011
29/12/2017 7.59p 7.72p 7.59p 7.70p 9943
28/12/2017 7.58p 7.61p 7.55p 7.58p 181826
27/12/2017 7.45p 7.57p 7.45p 7.57p 58022
22/12/2017 7.43p 7.51p 7.43p 7.43p 43095
21/12/2017 7.52p 7.52p 7.33p 7.40p 80061
20/12/2017 7.50p 7.54p 7.38p 7.49p 142607
19/12/2017 7.18p 7.51p 7.18p 7.50p 295709
18/12/2017 7.22p 7.22p 7.12p 7.12p 318034
15/12/2017 7.27p 7.28p 7.14p 7.15p 492311
14/12/2017 7.51p 7.54p 7.26p 7.28p 244653
13/12/2017 7.57p 7.63p 7.51p 7.60p 244028
12/12/2017 7.53p 7.58p 7.43p 7.49p 220284
11/12/2017 7.38p 7.53p 7.30p 7.53p 158147
08/12/2017 7.17p 7.36p 7.17p 7.30p 202079
07/12/2017 7.22p 7.26p 7.10p 7.11p 211846
06/12/2017 7.24p 7.25p 7.24p 7.25p 6433
05/12/2017 7.36p 7.37p 7.22p 7.25p 138831
04/12/2017 7.40p 7.41p 7.32p 7.40p 93598
01/12/2017 7.27p 7.39p 7.24p 7.39p 614785
30/11/2017 7.37p 7.43p 7.26p 7.28p 231124
29/11/2017 7.38p 7.47p 7.34p 7.41p 233832
28/11/2017 7.43p 7.44p 7.32p 7.33p 250787
27/11/2017 7.72p 7.72p 7.47p 7.50p 156205
24/11/2017 7.77p 7.82p 7.67p 7.76p 174463
23/11/2017 7.68p 7.75p 7.64p 7.68p 201016
22/11/2017 7.61p 7.82p 7.58p 7.77p 157134
21/11/2017 7.69p 7.70p 7.58p 7.67p 572922
20/11/2017 7.67p 7.70p 7.59p 7.67p 133019
17/11/2017 7.74p 7.76p 7.66p 7.74p 479779
16/11/2017 7.67p 7.80p 7.67p 7.71p 825321
15/11/2017 7.31p 7.59p 7.30p 7.51p 319893
14/11/2017 7.56p 7.63p 7.35p 7.43p 447224
13/11/2017 7.67p 7.72p 7.49p 7.52p 596325
10/11/2017 7.81p 7.82p 7.70p 7.82p 230359
09/11/2017 8.13p 8.13p 7.78p 7.81p 174194
08/11/2017 8.11p 8.15p 8.05p 8.11p 144506
07/11/2017 8.27p 8.27p 8.09p 8.09p 138647
06/11/2017 8.17p 8.32p 8.17p 8.20p 87959
03/11/2017 8.39p 8.44p 8.11p 8.14p 310575
02/11/2017 8.51p 8.54p 8.20p 8.24p 386641
01/11/2017 8.32p 8.59p 7.96p 8.58p 356064
31/10/2017 8.01p 8.23p 7.91p 8.13p 813087
30/10/2017 8.13p 8.15p 7.95p 7.97p 703843
27/10/2017 8.28p 8.33p 8.06p 8.11p 284902
26/10/2017 9.05p 9.05p 8.07p 8.26p 1285646
25/10/2017 9.21p 9.21p 9.05p 9.18p 220381
24/10/2017 9.27p 9.31p 9.19p 9.29p 719748
23/10/2017 9.19p 9.32p 9.19p 9.32p 100735
20/10/2017 9.12p 9.27p 9.12p 9.25p 252206
19/10/2017 9.03p 9.10p 8.98p 9.04p 179193
18/10/2017 8.89p 9.08p 8.89p 9.00p 78982
17/10/2017 9.02p 9.04p 8.89p 8.89p 52879
16/10/2017 9.06p 9.12p 9.02p 9.04p 114952
13/10/2017 8.72p 9.06p 8.72p 9.01p 95124
12/10/2017 8.65p 8.77p 8.62p 8.77p 352672
11/10/2017 8.63p 8.67p 8.62p 8.62p 252370
10/10/2017 8.78p 8.88p 8.60p 8.65p 49684
09/10/2017 8.86p 8.92p 8.83p 8.88p 51014
06/10/2017 9.05p 9.06p 8.85p 8.92p 384849
05/10/2017 8.98p 9.05p 8.95p 8.99p 134283
04/10/2017 8.97p 8.97p 8.91p 8.95p 211864
03/10/2017 8.91p 8.97p 8.81p 8.91p 598505
02/10/2017 8.81p 8.89p 8.69p 8.81p 247068
29/09/2017 8.63p 8.79p 8.61p 8.69p 115811
28/09/2017 8.65p 8.69p 8.59p 8.64p 138082
27/09/2017 8.68p 8.75p 8.67p 8.69p 480518
26/09/2017 8.61p 8.75p 8.59p 8.75p 72860
25/09/2017 8.68p 8.81p 8.58p 8.67p 378665
22/09/2017 8.40p 8.65p 8.27p 8.65p 797573
21/09/2017 8.57p 8.59p 8.44p 8.44p 352651
20/09/2017 8.52p 8.61p 8.50p 8.52p 87683
19/09/2017 8.65p 8.65p 8.47p 8.52p 177586
18/09/2017 8.59p 8.65p 8.58p 8.59p 299322
15/09/2017 8.59p 8.64p 8.46p 8.58p 157318
14/09/2017 8.77p 8.84p 8.56p 8.64p 80753
13/09/2017 9.11p 9.11p 8.84p 8.84p 157061
12/09/2017 9.02p 9.10p 9.02p 9.02p 63913
11/09/2017 9.08p 9.10p 9.05p 9.08p 133727
08/09/2017 8.83p 9.10p 8.79p 9.10p 814800
07/09/2017 8.79p 8.88p 8.75p 8.79p 201738
06/09/2017 8.77p 8.83p 8.70p 8.77p 154997
05/09/2017 8.83p 8.83p 8.73p 8.83p 198113
04/09/2017 8.73p 8.83p 8.73p 8.73p 104589
01/09/2017 8.71p 8.83p 8.63p 8.83p 71824
31/08/2017 8.63p 8.71p 8.60p 8.63p 293933
30/08/2017 8.48p 8.60p 8.33p 8.60p 43621
29/08/2017 8.46p 8.50p 8.33p 8.33p 146037
25/08/2017 8.49p 8.55p 8.49p 8.49p 445692
24/08/2017 8.53p 8.53p 8.40p 8.53p 105629
23/08/2017 8.40p 8.53p 8.32p 8.40p 28861
22/08/2017 8.19p 8.42p 8.18p 8.32p 61576
21/08/2017 8.11p 8.23p 8.03p 8.23p 39198
18/08/2017 8.03p 8.11p 8.03p 8.03p 241595
17/08/2017 7.95p 8.19p 7.89p 8.06p 169102
16/08/2017 7.66p 7.89p 7.61p 7.89p 156363
15/08/2017 7.72p 7.72p 7.61p 7.61p 52274
14/08/2017 7.67p 7.77p 7.64p 7.66p 213711
11/08/2017 7.64p 7.70p 7.53p 7.64p 280945
10/08/2017 7.82p 7.83p 7.70p 7.70p 163473
09/08/2017 7.59p 7.83p 7.59p 7.82p 471160
08/08/2017 7.63p 7.67p 7.60p 7.63p 187958
07/08/2017 7.65p 7.78p 7.52p 7.67p 225185
04/08/2017 7.20p 7.64p 7.18p 7.52p 382230
03/08/2017 7.07p 7.19p 7.07p 7.18p 155581
02/08/2017 7.16p 7.16p 7.05p 7.16p 428495
01/08/2017 7.14p 7.15p 7.10p 7.14p 118329
31/07/2017 7.11p 7.21p 7.08p 7.11p 222822
28/07/2017 7.15p 7.15p 7.04p 7.15p 798521
27/07/2017 6.93p 7.14p 6.93p 7.14p 576970
26/07/2017 6.83p 6.94p 6.73p 6.94p 853420
25/07/2017 7.27p 7.28p 6.72p 6.91p 740124
24/07/2017 7.11p 7.28p 7.11p 7.22p 457554
21/07/2017 7.39p 7.49p 7.10p 7.16p 134171
20/07/2017 7.49p 7.49p 7.40p 7.49p 202219
19/07/2017 7.29p 7.45p 7.21p 7.40p 143433
18/07/2017 7.33p 7.33p 7.21p 7.21p 245828
17/07/2017 7.42p 7.42p 7.30p 7.31p 231518
14/07/2017 7.13p 7.45p 7.08p 7.34p 833826
13/07/2017 7.26p 7.37p 6.66p 7.08p 586293
12/07/2017 7.31p 7.33p 7.25p 7.31p 622945
11/07/2017 7.22p 7.33p 7.15p 7.33p 758532
10/07/2017 7.26p 7.28p 7.15p 7.15p 560179
07/07/2017 7.29p 7.29p 7.18p 7.28p 249413
06/07/2017 7.37p 7.38p 7.25p 7.25p 238795
05/07/2017 7.38p 7.38p 7.30p 7.38p 556979
04/07/2017 7.35p 7.40p 7.33p 7.35p 122166
03/07/2017 7.02p 7.45p 6.97p 7.33p 281883
30/06/2017 6.97p 6.97p 6.86p 6.97p 729483
29/06/2017 7.19p 7.19p 6.93p 6.97p 862088
28/06/2017 7.07p 7.11p 6.96p 7.07p 38072
27/06/2017 7.01p 7.11p 6.99p 7.11p 437289
26/06/2017 7.01p 7.04p 6.97p 7.01p 950135
23/06/2017 6.94p 7.04p 7.04p 7.04p 17328
22/06/2017 6.94p 7.04p 6.83p 7.04p 0
21/06/2017 6.75p 6.96p 6.75p 6.95p 0
20/06/2017 6.85p 6.85p 6.75p 6.75p 0
19/06/2017 6.66p 6.85p 6.56p 6.85p 0
16/06/2017 6.66p 6.66p 6.47p 6.56p 436335
15/06/2017 7.02p 7.08p 6.66p 6.71p 540198
14/06/2017 7.24p 7.28p 7.01p 7.02p 307041
13/06/2017 7.36p 7.39p 7.28p 7.36p 151105
12/06/2017 7.47p 7.47p 7.30p 7.36p 158213
09/06/2017 7.49p 7.55p 7.47p 7.49p 473116
08/06/2017 7.41p 7.50p 7.35p 7.41p 808876
07/06/2017 7.31p 7.50p 7.26p 7.42p 119391
06/06/2017 7.20p 7.31p 7.20p 7.31p 228368
05/06/2017 7.16p 7.19p 7.10p 7.16p 262841
02/06/2017 7.19p 7.22p 7.09p 7.20p 251678
01/06/2017 7.10p 7.20p 7.02p 7.10p 170885
31/05/2017 7.36p 7.36p 7.06p 7.14p 313630
30/05/2017 7.42p 7.42p 7.37p 7.42p 373040
26/05/2017 7.53p 7.53p 7.20p 7.30p 586350
25/05/2017 7.48p 7.55p 7.48p 7.55p 10575
24/05/2017 7.33p 7.61p 7.24p 7.55p 490694
23/05/2017 7.33p 7.43p 7.22p 7.22p 591370
22/05/2017 7.21p 7.36p 7.10p 7.31p 755352
19/05/2017 7.05p 7.20p 7.03p 7.14p 231803
18/05/2017 6.97p 7.03p 6.84p 6.97p 482308
17/05/2017 7.02p 7.21p 6.97p 7.01p 135255
16/05/2017 7.33p 7.33p 6.97p 7.11p 322623
15/05/2017 7.14p 7.27p 7.14p 7.24p 95721
12/05/2017 7.17p 7.19p 6.97p 7.14p 1661089
11/05/2017 7.64p 7.84p 7.17p 7.18p 470882
10/05/2017 7.77p 7.80p 7.49p 7.63p 261149

*Close Price adjusted for both dividends and splits