Outokumpu OYJ (0FJ8) Share Price

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

Date Open High Low Close* Volume
24/05/2013 0.61p 0.61p 0.61p 0.61p 10000
23/05/2013 0.65p 0.65p 0.60p 0.61p 20000
22/05/2013 0.65p 0.65p 0.62p 0.65p 0
21/05/2013 0.62p 0.65p 0.62p 0.65p 6088
20/05/2013 0.59p 0.63p 0.59p 0.62p 0
17/05/2013 0.59p 0.61p 0.59p 0.59p 2750
16/05/2013 0.59p 0.61p 0.59p 0.59p 83568
15/05/2013 0.59p 0.67p 0.59p 0.59p 0
14/05/2013 0.62p 0.67p 0.59p 0.59p 0
13/05/2013 0.67p 0.67p 0.62p 0.62p 39300
10/05/2013 0.63p 0.68p 0.63p 0.68p 8000
09/05/2013 0.62p 0.63p 0.58p 0.63p 0
08/05/2013 0.58p 0.62p 0.58p 0.62p 151034
07/05/2013 0.57p 0.58p 0.53p 0.58p 0
03/05/2013 0.57p 0.57p 0.53p 0.56p 0
02/05/2013 0.53p 0.56p 0.53p 0.56p 34191
01/05/2013 0.51p 0.54p 0.45p 0.47p 0
30/04/2013 0.51p 0.54p 0.45p 0.51p 0
29/04/2013 0.50p 0.54p 0.45p 0.51p 0
26/04/2013 0.46p 0.54p 0.45p 0.51p 0
25/04/2013 0.46p 0.49p 0.45p 0.46p 0
24/04/2013 0.46p 0.49p 0.45p 0.46p 0
23/04/2013 0.45p 0.49p 0.45p 0.46p 0
22/04/2013 0.49p 0.49p 0.46p 0.46p 2818
19/04/2013 0.48p 0.49p 0.48p 0.49p 2500
18/04/2013 0.48p 0.55p 0.47p 0.49p 0
17/04/2013 0.50p 0.55p 0.47p 0.48p 0
16/04/2013 0.50p 0.55p 0.49p 0.50p 0
15/04/2013 0.50p 0.55p 0.50p 0.50p 0
12/04/2013 0.55p 0.55p 0.51p 0.52p 0
11/04/2013 0.55p 0.55p 0.52p 0.55p 0
10/04/2013 0.52p 0.55p 0.52p 0.55p 15060
09/04/2013 0.50p 0.57p 0.50p 0.52p 0
08/04/2013 0.54p 0.57p 0.50p 0.50p 0
05/04/2013 0.57p 0.57p 0.54p 0.54p 0
04/04/2013 0.57p 0.57p 0.55p 0.56p 1000000
03/04/2013 0.58p 0.58p 0.55p 0.56p 4199384
02/04/2013 0.59p 0.63p 0.58p 0.59p 0
28/03/2013 0.59p 0.63p 0.59p 0.59p 0
27/03/2013 0.60p 0.63p 0.59p 0.59p 0
26/03/2013 0.63p 0.63p 0.59p 0.59p 0
25/03/2013 0.63p 0.63p 0.62p 0.63p 0
22/03/2013 0.63p 0.63p 0.62p 0.63p 0
21/03/2013 0.63p 0.63p 0.62p 0.63p 16000
20/03/2013 0.63p 0.66p 0.63p 0.63p 0
19/03/2013 0.63p 0.66p 0.63p 0.63p 0
18/03/2013 0.66p 0.66p 0.63p 0.63p 44400
15/03/2013 0.66p 0.66p 0.64p 0.66p 547632
14/03/2013 0.65p 0.66p 0.65p 0.66p 0
13/03/2013 0.66p 0.66p 0.65p 0.66p 290406
12/03/2013 0.66p 0.66p 0.66p 0.66p 40000
11/03/2013 0.66p 0.67p 0.66p 0.66p 100000
08/03/2013 0.66p 0.69p 0.66p 0.66p 0
07/03/2013 0.66p 0.69p 0.66p 0.66p 0
06/03/2013 0.66p 0.69p 0.66p 0.66p 0
05/03/2013 0.66p 0.69p 0.66p 0.66p 0
04/03/2013 0.69p 0.69p 0.66p 0.66p 0
01/03/2013 0.68p 0.69p 0.67p 0.69p 85400
28/02/2013 0.69p 0.70p 0.68p 0.69p 0
27/02/2013 0.68p 0.69p 0.68p 0.69p 11554
26/02/2013 0.67p 0.69p 0.67p 0.69p 100
25/02/2013 0.69p 0.69p 0.69p 0.69p 50000
22/02/2013 0.69p 0.69p 0.69p 0.69p 2000
21/02/2013 0.73p 0.73p 0.69p 0.69p 0
20/02/2013 0.72p 0.73p 0.72p 0.73p 5751
19/02/2013 0.66p 0.70p 0.66p 0.70p 0
18/02/2013 0.67p 0.67p 0.66p 0.67p 41400
15/02/2013 0.70p 0.70p 0.64p 0.67p 2318
14/02/2013 0.74p 0.74p 0.70p 0.70p 3000
13/02/2013 0.75p 0.75p 0.74p 0.75p 0
12/02/2013 0.74p 0.75p 0.74p 0.75p 1031786
11/02/2013 0.75p 0.79p 0.74p 0.75p 0
08/02/2013 0.78p 0.79p 0.75p 0.75p 0
07/02/2013 0.78p 0.79p 0.76p 0.78p 0
06/02/2013 0.77p 0.79p 0.76p 0.78p 0
05/02/2013 0.78p 0.79p 0.76p 0.78p 0
04/02/2013 0.78p 0.79p 0.76p 0.78p 0
01/02/2013 0.76p 0.78p 0.76p 0.78p 0
31/01/2013 0.78p 0.78p 0.76p 0.78p 8602
30/01/2013 0.82p 0.82p 0.77p 0.78p 9000
29/01/2013 0.82p 0.83p 0.79p 0.82p 0
28/01/2013 0.79p 0.83p 0.79p 0.82p 0
25/01/2013 0.81p 0.83p 0.79p 0.79p 0
24/01/2013 0.83p 0.83p 0.79p 0.79p 567136
23/01/2013 0.83p 0.85p 0.75p 0.84p 0
22/01/2013 0.85p 0.85p 0.75p 0.84p 0
21/01/2013 0.76p 0.80p 0.75p 0.79p 0
18/01/2013 0.76p 0.77p 0.75p 0.76p 0
17/01/2013 0.75p 0.76p 0.75p 0.76p 6750
16/01/2013 0.76p 0.76p 0.75p 0.76p 44123
15/01/2013 0.76p 0.80p 0.75p 0.76p 0
14/01/2013 0.80p 0.80p 0.75p 0.76p 3092
11/01/2013 0.80p 0.80p 0.79p 0.80p 0
10/01/2013 0.80p 0.80p 0.79p 0.80p 12671
09/01/2013 0.80p 0.84p 0.79p 0.80p 0
08/01/2013 0.80p 0.84p 0.79p 0.80p 0
07/01/2013 0.84p 0.84p 0.79p 0.80p 250697
04/01/2013 0.84p 0.85p 0.82p 0.84p 0
03/01/2013 0.84p 0.85p 0.82p 0.84p 0
02/01/2013 0.82p 0.85p 0.82p 0.84p 86900
31/12/2012 0.79p 0.79p 0.78p 0.79p 0
28/12/2012 0.79p 0.79p 0.78p 0.79p 0
27/12/2012 0.79p 0.79p 0.78p 0.79p 0
24/12/2012 0.79p 0.79p 0.78p 0.79p 0
21/12/2012 0.79p 0.79p 0.78p 0.79p 14
20/12/2012 0.84p 0.84p 0.79p 0.79p 2282
19/12/2012 0.84p 0.85p 0.84p 0.84p 188979
18/12/2012 0.81p 0.84p 0.81p 0.84p 31789
17/12/2012 0.74p 0.81p 0.74p 0.81p 0
14/12/2012 0.74p 0.76p 0.74p 0.74p 1128
13/12/2012 0.74p 0.74p 0.74p 0.74p 6070
12/12/2012 0.74p 0.74p 0.74p 0.74p 48030
11/12/2012 0.74p 0.74p 0.74p 0.74p 33832
10/12/2012 0.77p 0.77p 0.74p 0.74p 0
07/12/2012 0.77p 0.77p 0.74p 0.77p 0
06/12/2012 0.74p 0.77p 0.74p 0.77p 0
05/12/2012 0.74p 0.76p 0.74p 0.74p 152750
04/12/2012 0.74p 0.74p 0.74p 0.74p 0
03/12/2012 0.74p 0.74p 0.74p 0.74p 177400
30/11/2012 0.70p 0.74p 0.70p 0.74p 16094
29/11/2012 0.70p 0.74p 0.67p 0.70p 0
28/11/2012 0.74p 0.74p 0.67p 0.70p 0
27/11/2012 0.73p 0.74p 0.67p 0.74p 0
26/11/2012 0.74p 0.74p 0.67p 0.74p 0
23/11/2012 0.70p 0.72p 0.67p 0.70p 0
22/11/2012 0.67p 0.70p 0.67p 0.70p 59960
21/11/2012 0.67p 0.67p 0.67p 0.67p 120
20/11/2012 0.68p 0.68p 0.67p 0.67p 10085
19/11/2012 0.67p 0.67p 0.67p 0.67p 72200
16/11/2012 0.67p 0.76p 0.66p 0.67p 0
15/11/2012 0.70p 0.76p 0.67p 0.67p 0
14/11/2012 0.71p 0.76p 0.70p 0.70p 0
13/11/2012 0.76p 0.76p 0.70p 0.70p 0
12/11/2012 0.76p 0.76p 0.74p 0.76p 0
09/11/2012 0.76p 0.76p 0.74p 0.76p 10400
08/11/2012 0.76p 0.76p 0.73p 0.76p 0
07/11/2012 0.73p 0.76p 0.73p 0.76p 0

*Close Price adjusted for both dividends and splits