Outokumpu OYJ (0FJ8) Share Price

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

Date Open High Low Close* Volume
07/10/2015 2.79p 2.99p 2.61p 2.93p 0
06/10/2015 2.55p 2.65p 2.55p 2.61p 8350
05/10/2015 2.25p 2.49p 2.25p 2.49p 10234
02/10/2015 2.14p 2.22p 2.10p 2.19p 0
01/10/2015 2.14p 2.14p 2.10p 2.10p 58260
30/09/2015 2.14p 2.14p 2.06p 2.06p 287809
29/09/2015 2.10p 2.14p 2.01p 2.08p 0
28/09/2015 2.29p 2.30p 2.07p 2.07p 2020
25/09/2015 2.34p 2.34p 2.22p 2.22p 21139
24/09/2015 2.42p 2.42p 2.25p 2.25p 18616
23/09/2015 2.45p 2.50p 2.36p 2.36p 106236
22/09/2015 2.95p 3.22p 2.44p 2.44p 255659
21/09/2015 3.30p 3.33p 3.22p 3.22p 0
18/09/2015 3.40p 3.40p 3.26p 3.27p 72723
17/09/2015 3.50p 3.50p 3.38p 3.38p 0
16/09/2015 3.40p 3.47p 3.35p 3.45p 2577
15/09/2015 3.46p 3.46p 3.27p 3.37p 0
14/09/2015 3.52p 3.52p 3.38p 3.40p 58313
11/09/2015 3.56p 3.56p 3.51p 3.51p 101394
10/09/2015 3.59p 3.59p 3.51p 3.53p 106485
09/09/2015 3.62p 3.71p 3.62p 3.62p 8025
08/09/2015 3.53p 3.57p 3.50p 3.50p 106798
07/09/2015 3.67p 3.67p 3.56p 3.57p 65088
04/09/2015 3.70p 3.71p 3.57p 3.58p 6512
03/09/2015 3.69p 3.77p 3.57p 3.71p 183
02/09/2015 3.57p 3.57p 3.53p 3.57p 9739
01/09/2015 3.80p 4.07p 3.52p 3.53p 212
28/08/2015 4.00p 4.14p 4.00p 4.07p 3054
27/08/2015 3.56p 3.96p 3.56p 3.96p 45886
26/08/2015 3.45p 3.46p 3.37p 3.37p 132801
25/08/2015 3.46p 3.46p 3.46p 3.46p 17799
24/08/2015 3.54p 3.64p 3.26p 3.34p 2717
21/08/2015 3.70p 3.70p 3.64p 3.64p 823
20/08/2015 3.80p 3.81p 3.69p 3.72p 283801
19/08/2015 3.96p 3.97p 3.77p 3.78p 75101
18/08/2015 4.04p 4.04p 3.93p 3.97p 3696
17/08/2015 4.11p 4.11p 3.98p 4.02p 6091
14/08/2015 4.08p 4.10p 4.04p 0.26p 7814
13/08/2015 4.15p 4.22p 4.07p 0.26p 19937
12/08/2015 4.24p 4.24p 4.01p 0.26p 34592
11/08/2015 4.61p 4.61p 4.32p 0.26p 312133
10/08/2015 4.48p 4.62p 4.47p 0.26p 66060
07/08/2015 4.54p 4.55p 4.43p 0.26p 36461
06/08/2015 4.63p 4.63p 4.49p 0.26p 1236
05/08/2015 4.34p 4.65p 4.34p 0.26p 41849
04/08/2015 4.14p 4.36p 4.13p 0.26p 32622
03/08/2015 4.20p 4.20p 4.10p 0.26p 12951
31/07/2015 4.17p 4.29p 4.17p 0.26p 7620
30/07/2015 4.23p 4.26p 4.11p 0.26p 185621
29/07/2015 4.10p 4.28p 4.10p 0.26p 407272
28/07/2015 3.92p 4.07p 3.92p 0.26p 46510
27/07/2015 4.05p 4.05p 3.88p 0.26p 468106
24/07/2015 4.00p 4.28p 3.96p 0.26p 72538
23/07/2015 3.71p 4.38p 3.61p 0.26p 809435
22/07/2015 4.06p 4.13p 3.95p 0.26p 55146
21/07/2015 3.99p 4.14p 3.99p 0.26p 28961
20/07/2015 3.98p 4.01p 3.91p 0.26p 63502
17/07/2015 4.09p 4.09p 3.93p 0.26p 409816
16/07/2015 4.08p 4.08p 4.01p 0.26p 23063
15/07/2015 4.13p 4.13p 3.98p 0.26p 178659
14/07/2015 4.03p 4.12p 4.00p 0.26p 3984
13/07/2015 4.12p 4.12p 4.00p 0.26p 15439
10/07/2015 4.00p 4.03p 3.93p 0.26p 619203
09/07/2015 3.92p 3.92p 3.80p 0.26p 28668
08/07/2015 3.65p 3.86p 3.65p 0.26p 230506
07/07/2015 3.95p 4.01p 3.62p 0.26p 369884
06/07/2015 4.04p 4.04p 3.92p 0.26p 11009
03/07/2015 4.26p 4.26p 4.08p 0.26p 61043
02/07/2015 4.42p 4.42p 4.18p 0.26p 415041
01/07/2015 4.60p 4.60p 4.36p 0.26p 61867
30/06/2015 4.66p 4.70p 4.52p 0.26p 86292
29/06/2015 4.75p 4.84p 4.64p 0.26p 58347
26/06/2015 4.95p 5.01p 4.91p 0.26p 7695
25/06/2015 5.09p 5.13p 4.96p 0.26p 70440
24/06/2015 5.24p 5.24p 5.09p 0.26p 33612
23/06/2015 5.07p 5.24p 5.07p 0.26p 331274
22/06/2015 4.98p 5.08p 4.97p 0.26p 200242
19/06/2015 4.91p 4.91p 4.85p 0.26p 0
18/06/2015 5.00p 5.00p 4.84p 0.26p 88277
17/06/2015 5.03p 5.03p 4.96p 0.26p 96
16/06/2015 4.87p 5.02p 4.70p 0.26p 42767
15/06/2015 5.00p 5.00p 4.86p 0.26p 68042
12/06/2015 5.26p 5.26p 4.99p 0.26p 8187
11/06/2015 5.24p 5.29p 5.16p 0.26p 6579
10/06/2015 5.12p 5.28p 5.09p 0.26p 57529
09/06/2015 5.01p 5.14p 4.93p 0.26p 199395
08/06/2015 5.17p 5.17p 5.04p 0.26p 306542
05/06/2015 5.15p 5.21p 5.05p 0.26p 258098
04/06/2015 5.44p 5.44p 5.16p 0.26p 111164
03/06/2015 5.05p 5.43p 5.05p 0.26p 104547
02/06/2015 4.95p 5.03p 4.86p 0.26p 290079
01/06/2015 4.98p 5.00p 4.89p 0.26p 59205
29/05/2015 5.13p 5.13p 4.95p 0.26p 90038
28/05/2015 5.28p 5.28p 5.07p 0.26p 473221
27/05/2015 5.13p 5.28p 5.12p 0.26p 6790
26/05/2015 5.24p 5.31p 5.11p 0.26p 93324
22/05/2015 5.39p 5.39p 5.24p 0.26p 2544
21/05/2015 5.33p 5.39p 5.28p 0.26p 38163
20/05/2015 5.29p 5.34p 5.26p 0.26p 38631
19/05/2015 5.30p 5.37p 5.18p 0.26p 21581
18/05/2015 5.56p 5.56p 5.20p 0.26p 4375
15/05/2015 5.54p 5.71p 5.53p 0.26p 485765
14/05/2015 5.43p 5.43p 5.35p 0.26p 0
13/05/2015 5.12p 5.54p 5.10p 0.26p 365941
12/05/2015 5.22p 5.22p 5.05p 0.26p 32754
11/05/2015 5.43p 5.53p 5.22p 0.26p 31028
08/05/2015 5.46p 5.46p 5.32p 0.26p 144161
07/05/2015 5.40p 5.43p 5.17p 0.26p 438683
06/05/2015 5.19p 5.45p 5.17p 0.26p 807999
05/05/2015 5.37p 5.37p 5.16p 0.26p 132446
01/05/2015 5.40p 5.41p 5.34p 0.26p 0
30/04/2015 5.65p 5.65p 5.16p 0.26p 93789
29/04/2015 6.05p 6.05p 5.43p 0.26p 655754
28/04/2015 6.48p 6.48p 6.23p 0.26p 74896
27/04/2015 6.41p 6.45p 6.30p 0.26p 24962
24/04/2015 6.58p 6.70p 6.32p 0.26p 79265
23/04/2015 7.05p 7.05p 6.10p 0.26p 831509
22/04/2015 7.09p 7.09p 6.91p 0.26p 14482
21/04/2015 7.09p 7.09p 6.99p 0.26p 14228
20/04/2015 7.06p 7.20p 6.91p 0.26p 34107
17/04/2015 7.29p 7.29p 7.07p 0.26p 108274
16/04/2015 7.61p 7.70p 7.36p 0.26p 15839
15/04/2015 7.45p 7.76p 7.45p 0.26p 47464
14/04/2015 7.36p 7.47p 7.26p 0.26p 26442
13/04/2015 7.45p 7.45p 7.33p 0.26p 1772
10/04/2015 7.42p 7.47p 7.38p 0.26p 89087
09/04/2015 7.41p 7.51p 7.39p 0.26p 78530
08/04/2015 7.38p 7.48p 7.38p 0.26p 51232
07/04/2015 7.31p 7.54p 7.31p 0.26p 42504
02/04/2015 7.45p 7.47p 7.32p 0.26p 27357
01/04/2015 7.36p 7.53p 7.25p 0.26p 109628
31/03/2015 7.65p 7.65p 7.39p 0.26p 12393
30/03/2015 7.65p 7.76p 7.60p 0.26p 5561
27/03/2015 7.75p 7.75p 7.52p 0.26p 422
26/03/2015 7.80p 7.81p 7.61p 0.26p 354338
25/03/2015 7.94p 8.19p 7.61p 0.26p 65242
24/03/2015 7.43p 7.76p 7.43p 0.26p 268784
23/03/2015 7.49p 7.49p 7.36p 0.26p 17112
20/03/2015 7.45p 7.51p 7.36p 0.26p 12146
19/03/2015 7.25p 7.45p 7.25p 0.26p 102390
18/03/2015 7.22p 7.30p 7.10p 0.26p 5324
17/03/2015 7.55p 7.56p 7.18p 0.26p 98177
16/03/2015 7.49p 7.59p 7.45p 0.26p 268022
13/03/2015 7.50p 7.51p 7.38p 0.26p 16598
12/03/2015 7.70p 7.82p 7.39p 0.26p 438867
11/03/2015 7.28p 7.70p 7.28p 0.26p 42089
10/03/2015 7.49p 7.49p 7.17p 0.26p 85763
09/03/2015 7.10p 7.50p 7.02p 0.26p 271124
06/03/2015 6.08p 7.26p 5.29p 0.26p 517434
05/03/2015 5.91p 6.25p 5.29p 0.26p 7218
04/03/2015 5.88p 5.93p 5.29p 0.26p 43787
03/03/2015 5.93p 5.94p 5.29p 0.26p 6180
02/03/2015 5.93p 5.93p 5.29p 0.26p 8713
27/02/2015 5.88p 5.91p 5.29p 0.26p 81784
26/02/2015 6.01p 6.01p 5.29p 0.26p 799
25/02/2015 5.98p 6.01p 5.29p 0.26p 2594
24/02/2015 5.86p 6.04p 5.29p 0.26p 1074
23/02/2015 5.86p 5.88p 5.29p 0.26p 99038
20/02/2015 5.82p 5.86p 5.29p 0.26p 175504
19/02/2015 5.80p 5.80p 5.29p 0.26p 213553
18/02/2015 5.63p 5.79p 5.29p 0.26p 230815
17/02/2015 5.80p 5.97p 5.29p 0.26p 18984
16/02/2015 6.03p 6.14p 5.29p 0.26p 51774
13/02/2015 5.66p 5.99p 5.29p 0.26p 361312
12/02/2015 5.46p 5.64p 5.29p 0.26p 9087
11/02/2015 4.83p 5.29p 4.76p 0.26p 22624
10/02/2015 4.85p 5.29p 4.81p 0.26p 1609
09/02/2015 5.29p 5.29p 5.29p 0.26p 0
06/02/2015 5.04p 5.29p 4.88p 0.26p 88929
05/02/2015 5.07p 5.29p 5.03p 0.26p 6652
04/02/2015 5.03p 5.29p 5.00p 0.26p 40008
03/02/2015 5.29p 5.29p 5.29p 0.26p 0
02/02/2015 4.67p 5.29p 4.59p 0.26p 83440
30/01/2015 5.29p 5.29p 5.29p 0.26p 0
29/01/2015 4.66p 5.29p 4.56p 0.26p 78978
28/01/2015 4.80p 5.29p 4.74p 0.26p 10703
27/01/2015 5.08p 5.29p 5.08p 0.26p 55134
26/01/2015 5.29p 5.29p 5.29p 0.26p 0
23/01/2015 5.08p 5.29p 5.08p 0.26p 5629
22/01/2015 5.03p 5.29p 5.03p 0.26p 82
21/01/2015 4.64p 5.29p 4.64p 0.26p 82391
20/01/2015 5.29p 5.29p 5.29p 0.26p 0
19/01/2015 4.59p 5.29p 4.59p 0.26p 893
16/01/2015 4.48p 5.29p 4.48p 0.26p 2679
15/01/2015 4.28p 5.29p 4.25p 0.26p 61177
14/01/2015 4.26p 5.29p 4.26p 0.26p 169
13/01/2015 5.29p 5.29p 5.29p 0.26p 0
12/01/2015 4.64p 5.29p 4.64p 0.26p 551
09/01/2015 4.83p 5.29p 4.80p 0.26p 14394
08/01/2015 5.00p 5.29p 5.00p 0.26p 267
07/01/2015 4.68p 5.29p 4.68p 0.26p 74700
06/01/2015 5.29p 5.29p 5.29p 0.26p 0
05/01/2015 4.98p 5.29p 4.98p 0.26p 58552
02/01/2015 4.83p 5.29p 4.83p 0.26p 49583
31/12/2014 5.29p 5.29p 5.29p 0.26p 0
30/12/2014 4.78p 5.29p 4.78p 0.26p 5
29/12/2014 5.29p 5.29p 5.29p 0.26p 0
24/12/2014 5.29p 5.29p 5.29p 0.26p 0
23/12/2014 4.68p 5.29p 4.68p 0.26p 18571
22/12/2014 4.50p 5.29p 4.50p 0.26p 11928

*Close Price adjusted for both dividends and splits