Outokumpu OYJ (0FJ8) Share Price

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

Date Open High Low Close* Volume
19/12/2014 4.80p 5.29p 4.80p 0.26p 700
18/12/2014 5.29p 5.29p 5.29p 0.26p 0
17/12/2014 4.32p 5.29p 4.32p 0.26p 54286
16/12/2014 4.28p 5.29p 4.28p 0.26p 121483
15/12/2014 4.25p 5.29p 4.18p 0.26p 6655
12/12/2014 4.28p 5.29p 4.28p 0.26p 1732
11/12/2014 4.55p 5.29p 4.53p 0.26p 54188
10/12/2014 4.42p 5.29p 4.26p 0.26p 145878
09/12/2014 4.66p 5.29p 4.66p 0.26p 13899
08/12/2014 4.83p 5.29p 4.78p 0.26p 2940
05/12/2014 5.00p 5.29p 5.00p 0.26p 857
04/12/2014 5.29p 5.29p 5.29p 0.26p 0
03/12/2014 5.29p 5.29p 5.29p 0.26p 0
02/12/2014 4.55p 5.29p 4.55p 0.26p 50000
01/12/2014 5.29p 5.29p 5.29p 0.26p 0
28/11/2014 4.79p 5.29p 4.79p 0.26p 7473
27/11/2014 4.90p 5.29p 4.90p 0.26p 140684
26/11/2014 5.29p 5.29p 5.29p 0.26p 0
25/11/2014 4.72p 5.29p 4.72p 0.26p 600
24/11/2014 4.80p 5.29p 4.75p 0.26p 3158
21/11/2014 4.38p 5.29p 4.38p 0.26p 53832
20/11/2014 4.30p 5.29p 4.19p 0.26p 34668
19/11/2014 4.14p 5.29p 4.14p 0.26p 90230
18/11/2014 4.25p 5.29p 4.15p 0.26p 1378
17/11/2014 4.00p 5.29p 4.00p 0.26p 39669
14/11/2014 3.83p 5.29p 3.83p 0.26p 10013
13/11/2014 3.86p 5.29p 3.86p 0.26p 43777
12/11/2014 3.63p 5.29p 3.63p 0.26p 12663
11/11/2014 3.67p 5.29p 3.67p 0.26p 4
10/11/2014 3.75p 5.29p 3.71p 0.26p 52831
07/11/2014 3.79p 5.29p 3.76p 0.26p 3519
06/11/2014 3.98p 5.29p 3.98p 0.26p 50189
05/11/2014 4.29p 5.29p 3.94p 0.26p 12964
04/11/2014 4.64p 5.29p 4.40p 0.26p 145703
03/11/2014 4.65p 5.29p 4.62p 0.26p 1382
31/10/2014 4.50p 5.29p 4.50p 0.26p 3836
30/10/2014 4.53p 5.29p 4.37p 0.26p 118547
29/10/2014 4.61p 5.29p 4.47p 0.26p 423
28/10/2014 4.45p 5.29p 4.45p 0.26p 20282
27/10/2014 4.36p 5.29p 4.34p 0.26p 7670
24/10/2014 5.29p 5.29p 5.29p 0.26p 0
23/10/2014 5.29p 5.29p 5.29p 0.26p 0
22/10/2014 4.58p 5.29p 4.58p 0.26p 11951
21/10/2014 4.60p 5.29p 4.60p 0.26p 1183
20/10/2014 4.56p 5.29p 4.51p 0.26p 160
17/10/2014 4.67p 5.29p 4.67p 0.26p 4628
16/10/2014 4.25p 5.29p 4.25p 0.26p 1908
15/10/2014 4.73p 5.29p 4.55p 0.26p 1638
14/10/2014 4.74p 5.29p 4.62p 0.26p 61871
13/10/2014 4.83p 5.29p 4.72p 0.26p 96227
10/10/2014 4.70p 5.29p 4.51p 0.26p 16807
09/10/2014 4.81p 5.29p 4.80p 0.26p 7245
08/10/2014 5.03p 5.29p 5.00p 0.26p 365
07/10/2014 5.16p 5.29p 5.16p 0.26p 69933
06/10/2014 5.30p 5.45p 5.29p 0.26p 235593
03/10/2014 5.11p 5.29p 5.05p 0.26p 1794
02/10/2014 5.02p 5.29p 4.99p 0.26p 1142
01/10/2014 5.51p 5.51p 5.30p 0.26p 6052
30/09/2014 5.59p 5.59p 5.35p 0.26p 19846
29/09/2014 5.88p 5.88p 5.39p 0.26p 126963
26/09/2014 5.85p 5.85p 5.67p 0.26p 32347
25/09/2014 5.59p 6.19p 5.59p 0.26p 46377
24/09/2014 5.68p 5.74p 5.40p 0.26p 57866
23/09/2014 5.79p 5.85p 5.67p 0.26p 14368
22/09/2014 5.99p 5.99p 5.80p 0.26p 34513
19/09/2014 6.30p 6.30p 6.05p 0.26p 3701
18/09/2014 6.31p 6.36p 6.24p 0.26p 50000
17/09/2014 6.24p 6.31p 6.24p 0.26p 960
16/09/2014 6.19p 6.30p 6.14p 0.26p 0
15/09/2014 6.24p 6.33p 6.09p 0.26p 0
12/09/2014 6.17p 6.20p 6.07p 0.26p 17543
11/09/2014 6.30p 6.33p 6.20p 0.26p 56417
10/09/2014 6.42p 6.54p 6.22p 0.26p 0
09/09/2014 6.79p 6.79p 6.56p 0.26p 700
08/09/2014 6.59p 6.81p 6.59p 0.26p 1216
05/09/2014 6.31p 6.62p 6.31p 0.26p 102095
04/09/2014 6.06p 6.33p 6.06p 0.26p 541423
03/09/2014 6.07p 6.14p 6.03p 0.26p 50440
02/09/2014 6.07p 6.20p 6.03p 0.26p 34528
01/09/2014 5.94p 6.17p 5.94p 0.26p 20034
29/08/2014 5.99p 5.99p 5.85p 0.26p 4869
28/08/2014 6.30p 6.30p 5.95p 0.26p 20931
27/08/2014 6.23p 6.32p 6.23p 0.26p 133
26/08/2014 6.21p 6.24p 5.98p 0.26p 0
22/08/2014 6.20p 6.20p 5.95p 0.26p 0
21/08/2014 5.91p 6.18p 5.91p 0.26p 250
20/08/2014 5.68p 5.93p 5.68p 0.26p 4125
19/08/2014 5.68p 5.80p 5.68p 0.26p 0
18/08/2014 5.44p 5.73p 5.44p 0.26p 2610
15/08/2014 5.79p 5.79p 5.39p 0.26p 17215
14/08/2014 5.79p 5.79p 5.56p 0.26p 536
13/08/2014 5.73p 5.77p 5.64p 0.26p 0
12/08/2014 5.79p 5.79p 5.66p 0.26p 0
11/08/2014 5.46p 5.85p 5.46p 0.26p 0
08/08/2014 5.46p 5.57p 5.46p 0.26p 18356
07/08/2014 5.58p 5.58p 5.42p 0.26p 72033
06/08/2014 5.81p 5.81p 5.34p 0.26p 15479
05/08/2014 5.99p 5.99p 5.71p 0.26p 1540
04/08/2014 6.10p 6.10p 5.95p 0.26p 8316
01/08/2014 6.20p 6.63p 0.26p 0.26p 0
31/07/2014 6.20p 6.63p 0.26p 0.26p 0
30/07/2014 6.63p 6.63p 6.22p 0.26p 313
29/07/2014 6.64p 6.64p 6.32p 0.26p 40000
28/07/2014 6.59p 6.69p 6.59p 0.26p 62177
25/07/2014 6.93p 6.93p 6.64p 0.26p 85988
24/07/2014 7.35p 7.40p 0.26p 0.26p 0
23/07/2014 7.40p 7.40p 0.26p 0.26p 0
22/07/2014 7.05p 7.34p 7.05p 0.26p 28690
21/07/2014 7.05p 7.13p 7.05p 0.26p 76
18/07/2014 7.05p 7.19p 0.26p 0.26p 0
17/07/2014 7.05p 7.19p 0.26p 0.26p 0
16/07/2014 7.05p 7.18p 7.05p 0.26p 250
15/07/2014 7.05p 7.07p 6.90p 0.26p 13009
14/07/2014 7.05p 7.05p 6.94p 0.26p 40082
11/07/2014 6.91p 6.91p 6.86p 0.26p 10
10/07/2014 7.05p 7.05p 6.91p 0.26p 392
09/07/2014 7.11p 7.11p 7.06p 0.26p 200
08/07/2014 7.42p 7.42p 7.04p 0.26p 1420
07/07/2014 7.42p 7.43p 0.26p 0.26p 0
04/07/2014 7.43p 7.43p 7.39p 0.26p 260
03/07/2014 7.42p 7.45p 7.23p 0.26p 450
02/07/2014 7.42p 7.42p 0.26p 0.26p 0
01/07/2014 7.27p 7.27p 7.11p 0.26p 145
30/06/2014 7.50p 7.50p 7.31p 0.26p 375
27/06/2014 7.06p 7.50p 7.06p 0.26p 50000
26/06/2014 7.06p 7.17p 0.26p 0.26p 0
25/06/2014 7.11p 7.11p 6.94p 0.26p 1003
24/06/2014 7.32p 7.32p 7.15p 0.26p 6532
23/06/2014 7.37p 7.43p 0.26p 0.26p 0
20/06/2014 0.29p 0.29p 0.26p 0.26p 0
19/06/2014 0.27p 0.29p 0.27p 0.26p 72232
18/06/2014 0.26p 0.28p 0.26p 0.26p 957678
17/06/2014 0.26p 0.26p 0.26p 0.26p 0
16/06/2014 0.26p 0.26p 0.26p 0.26p 0
13/06/2014 0.26p 0.26p 0.26p 0.26p 2500
12/06/2014 0.27p 0.27p 0.26p 0.26p 3846063
11/06/2014 0.27p 0.28p 0.26p 0.26p 0
10/06/2014 0.27p 0.28p 0.27p 0.26p 335
09/06/2014 0.28p 0.28p 0.27p 0.26p 94866
06/06/2014 0.27p 0.28p 0.27p 0.26p 219607
05/06/2014 0.27p 0.27p 0.27p 0.26p 29284
04/06/2014 0.27p 0.27p 0.26p 0.26p 0
03/06/2014 0.27p 0.27p 0.26p 0.26p 88893
02/06/2014 0.26p 0.27p 0.26p 0.26p 11941
30/05/2014 0.27p 0.28p 0.26p 0.26p 0
29/05/2014 0.27p 0.28p 0.26p 0.26p 0
28/05/2014 0.28p 0.28p 0.27p 0.26p 61000
27/05/2014 0.25p 0.28p 0.25p 0.26p 31394
23/05/2014 0.25p 0.26p 0.25p 0.26p 0
22/05/2014 0.25p 0.26p 0.25p 0.26p 7472
21/05/2014 0.25p 0.26p 0.25p 0.26p 0
20/05/2014 0.25p 0.26p 0.25p 0.26p 207440
19/05/2014 0.24p 0.27p 0.24p 0.26p 0
16/05/2014 0.24p 0.27p 0.24p 0.26p 0
15/05/2014 0.26p 0.27p 0.24p 0.26p 0
14/05/2014 0.27p 0.27p 0.26p 0.26p 0
13/05/2014 0.26p 0.27p 0.26p 0.26p 46918
12/05/2014 0.26p 0.27p 0.25p 0.26p 50038
09/05/2014 0.27p 0.27p 0.26p 0.26p 1256746
08/05/2014 0.26p 0.28p 0.24p 0.27p 0
07/05/2014 0.24p 0.26p 0.24p 0.26p 578452
06/05/2014 0.24p 0.25p 0.24p 0.25p 352255
02/05/2014 0.22p 0.23p 0.22p 0.21p 19394
01/05/2014 0.22p 0.22p 0.21p 0.21p 0
30/04/2014 0.22p 0.22p 0.21p 0.21p 59282
29/04/2014 0.21p 0.22p 0.21p 0.21p 102983
28/04/2014 0.22p 0.22p 0.21p 0.21p 0
25/04/2014 0.21p 0.22p 0.21p 0.21p 10000
24/04/2014 0.19p 0.21p 0.19p 0.21p 90000
23/04/2014 0.19p 0.21p 0.19p 0.20p 48709
22/04/2014 0.19p 0.20p 0.19p 0.20p 0
17/04/2014 0.19p 0.19p 0.19p 0.19p 15738
16/04/2014 0.18p 0.19p 0.18p 0.19p 193394
15/04/2014 0.18p 0.18p 0.18p 0.18p 0
14/04/2014 0.18p 0.18p 0.18p 0.18p 20000
11/04/2014 0.18p 0.18p 0.18p 0.18p 43549
10/04/2014 0.18p 0.19p 0.18p 0.19p 327102
09/04/2014 0.17p 0.18p 0.17p 0.18p 140700
08/04/2014 0.17p 0.17p 0.17p 0.17p 13373
07/04/2014 0.17p 0.19p 0.16p 0.16p 0
04/04/2014 0.19p 0.19p 0.17p 0.17p 0
03/04/2014 0.19p 0.19p 0.19p 0.19p 5000
02/04/2014 0.19p 0.19p 0.18p 0.19p 0
01/04/2014 0.19p 0.19p 0.18p 0.19p 0
31/03/2014 0.18p 0.19p 0.18p 0.19p 25000
28/03/2014 0.18p 0.18p 0.18p 0.18p 191130
27/03/2014 0.18p 0.18p 0.18p 0.18p 83500
26/03/2014 0.19p 0.19p 0.18p 0.19p 58821
25/03/2014 0.20p 0.20p 0.19p 0.19p 13444
24/03/2014 0.19p 0.20p 0.18p 0.20p 0
21/03/2014 0.18p 0.19p 0.18p 0.19p 21000
20/03/2014 0.17p 0.18p 0.17p 0.18p 0
19/03/2014 0.16p 0.17p 0.16p 0.17p 97596
18/03/2014 0.14p 0.16p 0.14p 0.16p 28773
17/03/2014 0.14p 0.15p 0.14p 0.15p 858
14/03/2014 0.14p 0.14p 0.14p 0.14p 0
13/03/2014 0.14p 0.17p 0.14p 0.14p 0
12/03/2014 0.15p 0.17p 0.14p 0.14p 0
11/03/2014 0.15p 0.17p 0.14p 0.15p 0
10/03/2014 0.17p 0.17p 0.14p 0.15p 42147

*Close Price adjusted for both dividends and splits