Outokumpu OYJ (0FJ8) Share Price

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

Date Open High Low Close* Volume
22/07/2016 4.66p 4.66p 4.64p 4.64p 47160
21/07/2016 4.47p 4.61p 4.47p 4.57p 11494
20/07/2016 4.54p 4.54p 4.40p 4.43p 23970
19/07/2016 4.59p 4.59p 4.50p 4.50p 2779
18/07/2016 4.54p 4.61p 4.54p 4.61p 2575
15/07/2016 4.62p 4.62p 4.54p 4.54p 51184
14/07/2016 4.69p 4.69p 4.64p 4.64p 104
13/07/2016 4.56p 4.78p 4.56p 4.70p 596426
12/07/2016 4.27p 4.47p 4.27p 4.47p 33573
11/07/2016 4.14p 4.29p 4.14p 4.28p 29170
08/07/2016 3.98p 4.13p 3.98p 4.10p 90348
07/07/2016 3.95p 3.99p 3.95p 3.99p 3735
06/07/2016 3.93p 3.93p 3.89p 3.90p 93612
05/07/2016 4.13p 4.13p 3.97p 3.97p 246056
04/07/2016 3.99p 4.18p 3.99p 4.18p 87986
01/07/2016 3.79p 3.95p 3.79p 3.95p 31516
30/06/2016 3.64p 3.76p 3.64p 3.76p 38006
29/06/2016 3.65p 3.70p 3.63p 3.65p 24454
28/06/2016 3.67p 3.67p 3.54p 3.56p 347920
27/06/2016 3.65p 3.69p 3.45p 3.45p 43433
24/06/2016 4.12p 4.12p 4.12p 4.12p 0
23/06/2016 3.86p 4.13p 3.86p 4.12p 39713
22/06/2016 3.78p 3.82p 3.75p 3.77p 24686
21/06/2016 3.75p 3.76p 3.75p 3.76p 5887
20/06/2016 3.77p 3.77p 3.73p 3.73p 1263
17/06/2016 3.53p 3.69p 3.53p 3.69p 74154
16/06/2016 3.66p 3.66p 3.47p 3.47p 17421
15/06/2016 3.65p 3.73p 3.65p 3.73p 27632
14/06/2016 3.64p 3.74p 3.59p 3.61p 0
13/06/2016 3.69p 3.69p 3.69p 3.69p 16448
10/06/2016 3.90p 3.90p 3.77p 3.77p 9740
09/06/2016 3.96p 3.96p 3.90p 3.90p 1219
08/06/2016 3.91p 3.99p 3.91p 3.91p 41619
07/06/2016 3.87p 3.93p 3.87p 3.93p 2841
06/06/2016 3.83p 3.90p 3.83p 3.84p 56033
03/06/2016 3.82p 3.85p 3.82p 3.82p 60888
02/06/2016 3.62p 3.81p 3.62p 3.81p 242487
01/06/2016 3.74p 3.75p 3.61p 3.61p 96507
31/05/2016 3.63p 3.76p 3.63p 3.76p 41846
27/05/2016 3.79p 3.79p 3.67p 3.67p 27963
26/05/2016 3.70p 3.79p 3.70p 3.75p 47005
25/05/2016 3.64p 3.70p 3.64p 3.70p 172919
24/05/2016 3.53p 3.63p 3.53p 3.63p 2840
23/05/2016 3.49p 3.55p 3.49p 3.55p 55154
20/05/2016 3.37p 3.51p 3.37p 3.51p 52047
19/05/2016 3.48p 3.50p 3.28p 3.34p 0
18/05/2016 3.48p 3.50p 3.48p 3.50p 10760
17/05/2016 3.55p 3.59p 3.48p 3.50p 63914
16/05/2016 3.38p 3.52p 3.38p 3.50p 208495
13/05/2016 3.30p 3.37p 3.30p 3.37p 6344
12/05/2016 3.36p 3.39p 3.30p 3.30p 55549
11/05/2016 3.34p 3.36p 3.34p 3.36p 832
10/05/2016 3.28p 3.35p 3.28p 3.33p 19916
09/05/2016 3.47p 3.47p 3.24p 3.24p 1295
06/05/2016 3.37p 3.50p 3.37p 3.50p 24169
05/05/2016 3.41p 3.41p 3.41p 3.41p 0
04/05/2016 3.42p 3.43p 3.33p 3.41p 11659
03/05/2016 3.56p 3.56p 3.41p 3.43p 28362
29/04/2016 3.79p 3.79p 3.66p 3.66p 57855
28/04/2016 3.73p 3.82p 3.68p 3.82p 89009
27/04/2016 3.87p 3.87p 3.61p 3.78p 31002
26/04/2016 3.97p 3.97p 3.81p 3.85p 96547
25/04/2016 4.24p 4.24p 4.00p 4.00p 63949
22/04/2016 4.25p 4.33p 4.25p 4.33p 1800
21/04/2016 4.19p 4.28p 4.19p 4.27p 8806
20/04/2016 3.97p 4.25p 3.96p 4.11p 106633
19/04/2016 3.91p 3.98p 3.91p 3.98p 78421
18/04/2016 3.75p 3.89p 3.75p 3.89p 71
15/04/2016 3.80p 3.82p 3.78p 3.81p 12427
14/04/2016 3.89p 3.89p 3.77p 3.82p 11753
13/04/2016 3.70p 3.87p 3.70p 3.87p 37046
12/04/2016 3.59p 3.68p 3.52p 3.65p 0
11/04/2016 3.56p 3.67p 3.56p 3.60p 0
08/04/2016 3.50p 3.58p 3.50p 3.58p 5518
07/04/2016 3.64p 3.64p 3.45p 3.45p 0
06/04/2016 3.55p 3.66p 3.46p 3.61p 0
05/04/2016 3.55p 3.60p 3.37p 3.56p 1675
04/04/2016 3.44p 3.47p 3.33p 3.37p 0
01/04/2016 3.39p 3.47p 3.39p 3.47p 5516
31/03/2016 3.54p 3.54p 3.42p 3.42p 0
30/03/2016 3.36p 3.56p 3.29p 3.54p 0
29/03/2016 3.41p 3.41p 3.29p 3.29p 3295
24/03/2016 3.36p 3.36p 3.31p 3.34p 71709
23/03/2016 3.66p 3.66p 3.40p 3.40p 0
22/03/2016 3.70p 3.70p 3.63p 3.66p 50035
21/03/2016 3.83p 3.83p 3.70p 3.70p 82506
18/03/2016 3.80p 3.94p 3.80p 3.84p 13669
17/03/2016 3.63p 3.85p 3.52p 3.82p 0
16/03/2016 3.66p 3.67p 3.50p 3.52p 0
15/03/2016 3.68p 3.68p 3.65p 3.67p 150000
14/03/2016 3.55p 3.73p 3.55p 3.73p 11432
11/03/2016 3.35p 3.56p 3.28p 3.56p 0
10/03/2016 3.29p 3.34p 3.28p 3.28p 60573
09/03/2016 3.34p 3.34p 3.30p 3.30p 18978
08/03/2016 3.38p 3.40p 3.33p 3.37p 175321
07/03/2016 3.40p 3.45p 3.30p 3.41p 0
04/03/2016 3.35p 3.40p 3.29p 3.40p 0
03/03/2016 3.27p 3.34p 3.17p 3.34p 570
02/03/2016 3.27p 3.27p 3.17p 3.17p 34749
01/03/2016 3.14p 3.24p 3.14p 3.17p 2350
29/02/2016 2.91p 3.15p 2.91p 3.15p 0
26/02/2016 2.87p 2.96p 2.82p 2.94p 0
25/02/2016 2.88p 2.88p 2.82p 2.82p 56331
24/02/2016 3.06p 3.08p 2.78p 2.78p 4791
23/02/2016 3.09p 3.26p 3.06p 3.06p 170
22/02/2016 3.02p 3.11p 2.99p 3.09p 0
19/02/2016 2.97p 3.03p 2.94p 2.99p 0
18/02/2016 3.03p 3.03p 2.98p 3.00p 1000
17/02/2016 2.83p 3.04p 2.83p 3.00p 31082
16/02/2016 2.95p 2.95p 2.79p 2.79p 24921
15/02/2016 2.74p 2.96p 2.74p 2.96p 70044
12/02/2016 2.23p 2.74p 2.23p 2.74p 14988
11/02/2016 2.29p 2.30p 2.13p 2.20p 5000
10/02/2016 2.14p 2.17p 2.06p 2.13p 0
09/02/2016 2.26p 2.26p 2.08p 2.08p 25
08/02/2016 2.32p 2.32p 2.26p 2.26p 200319
05/02/2016 2.31p 2.31p 2.27p 2.30p 168297
04/02/2016 2.23p 2.39p 2.23p 2.39p 46557
03/02/2016 2.23p 2.27p 2.17p 2.22p 0
02/02/2016 2.25p 2.25p 2.22p 2.25p 0
01/02/2016 2.26p 2.26p 2.23p 2.23p 0
29/01/2016 2.30p 2.30p 2.25p 2.25p 117421
28/01/2016 2.25p 2.26p 2.25p 2.26p 11566
27/01/2016 2.33p 2.33p 2.23p 2.23p 357292
26/01/2016 2.19p 2.32p 2.19p 2.32p 94226
25/01/2016 2.31p 2.31p 2.24p 2.24p 0
22/01/2016 2.35p 2.35p 2.26p 2.28p 7882
21/01/2016 2.10p 2.24p 2.07p 2.24p 1000
20/01/2016 2.15p 2.15p 2.07p 2.07p 11060
19/01/2016 2.31p 2.31p 2.18p 2.21p 0
18/01/2016 2.33p 2.33p 2.23p 2.23p 146988
15/01/2016 2.45p 2.46p 2.30p 2.30p 0
14/01/2016 2.36p 2.46p 2.27p 2.46p 25807
13/01/2016 2.47p 2.47p 2.39p 2.39p 0
12/01/2016 2.47p 2.47p 2.40p 2.42p 15353
11/01/2016 2.44p 2.48p 2.44p 2.48p 400966
08/01/2016 2.49p 2.49p 2.44p 2.44p 19362
07/01/2016 2.49p 2.49p 2.40p 2.40p 210
06/01/2016 2.58p 2.58p 2.58p 2.58p 0
05/01/2016 2.64p 2.64p 2.58p 2.58p 14820
04/01/2016 2.69p 2.74p 2.58p 2.58p 2081
31/12/2015 2.74p 2.74p 2.74p 2.74p 0
30/12/2015 2.74p 2.74p 2.73p 2.74p 500
29/12/2015 2.77p 2.77p 2.73p 2.73p 5526
24/12/2015 2.88p 2.88p 2.88p 2.88p 0
23/12/2015 2.63p 2.88p 2.62p 2.88p 0
22/12/2015 2.58p 2.62p 2.58p 2.62p 876
21/12/2015 2.52p 2.60p 2.52p 2.58p 0
18/12/2015 2.50p 2.58p 2.43p 2.55p 0
17/12/2015 2.63p 2.63p 2.49p 2.49p 1000
16/12/2015 2.63p 2.67p 2.56p 2.56p 0
15/12/2015 2.57p 2.65p 2.57p 2.65p 57305
14/12/2015 2.61p 2.61p 2.46p 2.50p 0
11/12/2015 2.72p 2.76p 2.57p 2.59p 0
10/12/2015 2.51p 2.69p 2.51p 2.69p 28346
09/12/2015 2.49p 2.49p 2.45p 2.46p 79318
08/12/2015 2.64p 2.64p 2.43p 2.45p 14590
07/12/2015 2.81p 2.81p 2.65p 2.65p 33751
04/12/2015 2.80p 2.80p 2.76p 2.76p 2782
03/12/2015 2.83p 2.83p 2.79p 2.79p 35428
02/12/2015 2.93p 2.93p 2.83p 2.83p 161
01/12/2015 2.96p 2.96p 2.92p 2.92p 3315
30/11/2015 2.83p 2.94p 2.83p 2.93p 11208
27/11/2015 2.95p 2.95p 2.82p 2.84p 33010
26/11/2015 2.77p 2.99p 2.76p 2.99p 0
25/11/2015 2.81p 2.81p 2.75p 2.76p 56397
24/11/2015 2.83p 2.83p 2.79p 2.83p 0
23/11/2015 2.85p 2.90p 2.77p 2.82p 0
20/11/2015 2.97p 2.97p 2.90p 2.90p 0
19/11/2015 2.90p 2.96p 2.90p 2.96p 2761
18/11/2015 2.83p 2.87p 2.83p 2.86p 1267
17/11/2015 2.85p 2.89p 2.80p 2.84p 0
16/11/2015 2.83p 2.92p 2.80p 2.80p 0
13/11/2015 2.85p 2.93p 2.77p 2.87p 0
12/11/2015 3.00p 3.00p 2.83p 2.85p 0
11/11/2015 3.00p 3.03p 2.96p 2.96p 6641
10/11/2015 3.06p 3.06p 2.95p 2.97p 0
09/11/2015 3.05p 3.05p 3.01p 3.02p 5544
06/11/2015 2.95p 2.98p 2.93p 2.97p 262501
05/11/2015 2.85p 3.09p 2.85p 2.94p 164204
04/11/2015 3.28p 3.28p 3.09p 3.09p 225000
03/11/2015 3.12p 3.27p 3.12p 3.27p 176371
02/11/2015 3.04p 3.11p 3.02p 3.10p 0
30/10/2015 3.20p 3.20p 3.05p 3.10p 209192
29/10/2015 3.35p 3.39p 3.09p 3.16p 0
28/10/2015 3.31p 3.36p 3.21p 3.34p 0
27/10/2015 3.45p 3.51p 3.29p 3.31p 0
26/10/2015 3.42p 3.63p 3.42p 3.51p 268696
23/10/2015 3.33p 3.44p 3.33p 3.42p 376216
22/10/2015 3.27p 3.33p 3.11p 3.33p 14801
21/10/2015 3.40p 3.40p 3.29p 3.29p 8689
20/10/2015 3.41p 3.41p 3.32p 3.39p 335702
19/10/2015 3.20p 3.38p 3.20p 3.36p 155597
16/10/2015 2.99p 2.99p 2.90p 2.91p 0
15/10/2015 3.10p 3.10p 2.90p 2.90p 1345
14/10/2015 2.87p 3.12p 2.87p 3.05p 17916
13/10/2015 2.80p 2.92p 2.61p 2.90p 0
12/10/2015 3.27p 3.36p 2.78p 2.81p 347540
09/10/2015 3.09p 3.23p 3.05p 3.23p 207034
08/10/2015 2.94p 3.05p 2.93p 3.05p 3773

*Close Price adjusted for both dividends and splits