Rautaruukki OYJ (0FUN) Share Price

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

Date Open High Low Close* Volume
07/03/2014 8.15p 8.49p 8.03p 8.10p 0
06/03/2014 8.15p 8.49p 8.03p 8.23p 0
05/03/2014 8.10p 8.49p 8.03p 8.19p 0
04/03/2014 8.15p 8.49p 8.03p 8.08p 0
03/03/2014 8.35p 8.49p 8.03p 8.06p 0
28/02/2014 8.42p 8.49p 8.39p 8.49p 0
27/02/2014 8.46p 8.46p 8.39p 8.40p 170
26/02/2014 8.48p 8.48p 8.41p 8.45p 10000
25/02/2014 8.53p 8.84p 8.45p 8.50p 0
24/02/2014 8.84p 8.84p 8.48p 8.50p 0
21/02/2014 8.69p 8.84p 8.53p 8.62p 0
20/02/2014 8.84p 8.84p 8.53p 8.65p 0
19/02/2014 8.60p 8.84p 8.53p 8.67p 0
18/02/2014 8.84p 8.84p 8.53p 8.67p 1234
17/02/2014 8.53p 8.76p 8.53p 8.74p 500
14/02/2014 8.84p 8.85p 8.62p 8.64p 0
13/02/2014 8.70p 8.85p 8.63p 8.67p 0
12/02/2014 8.84p 8.85p 8.67p 8.72p 2520
11/02/2014 8.84p 8.85p 8.67p 8.74p 0
10/02/2014 8.84p 8.85p 8.67p 8.72p 0
07/02/2014 8.84p 8.84p 8.79p 8.79p 10952
06/02/2014 8.53p 9.05p 8.36p 8.85p 0
05/02/2014 8.50p 9.05p 8.36p 8.56p 0
04/02/2014 8.50p 9.05p 8.36p 8.44p 1421
03/02/2014 8.88p 9.05p 8.48p 8.48p 70
31/01/2014 8.88p 9.05p 8.73p 8.80p 0
30/01/2014 8.95p 9.05p 8.80p 8.93p 64393
29/01/2014 9.05p 9.05p 8.80p 8.99p 0
28/01/2014 8.88p 9.03p 8.88p 9.01p 0
27/01/2014 8.88p 9.02p 8.88p 8.98p 5129
24/01/2014 9.01p 9.13p 8.88p 8.99p 322
23/01/2014 8.88p 9.13p 8.88p 8.99p 282166
22/01/2014 7.97p 9.09p 7.97p 9.05p 10494
21/01/2014 7.10p 7.10p 6.89p 6.94p 1600
20/01/2014 7.03p 7.46p 6.97p 7.09p 0
17/01/2014 7.05p 7.46p 6.98p 7.04p 0
16/01/2014 7.14p 7.46p 7.00p 7.05p 0
15/01/2014 7.14p 7.23p 7.00p 7.23p 0
14/01/2014 7.14p 7.14p 7.00p 7.05p 8148
13/01/2014 6.85p 7.13p 6.83p 7.10p 0
10/01/2014 6.92p 6.92p 6.87p 6.87p 16094
09/01/2014 6.85p 6.98p 6.85p 6.92p 235
08/01/2014 6.90p 6.91p 6.89p 6.91p 3032
07/01/2014 6.80p 6.97p 6.22p 6.88p 0
06/01/2014 6.85p 6.87p 6.22p 6.82p 0
03/01/2014 6.60p 6.85p 6.22p 6.82p 0
02/01/2014 6.75p 6.76p 6.22p 6.64p 0
31/12/2013 6.60p 6.74p 6.22p 6.70p 0
30/12/2013 6.67p 6.74p 6.22p 6.70p 0
27/12/2013 6.60p 6.68p 6.22p 6.68p 0
24/12/2013 6.53p 6.64p 6.22p 6.53p 0
23/12/2013 6.58p 6.64p 6.22p 6.53p 54
20/12/2013 6.32p 6.47p 6.22p 6.47p 0
19/12/2013 6.32p 6.43p 6.22p 6.41p 0
18/12/2013 6.32p 6.39p 6.22p 6.33p 0
17/12/2013 6.27p 6.39p 6.22p 6.23p 0
16/12/2013 6.32p 6.39p 6.26p 6.28p 9204
13/12/2013 6.32p 6.37p 6.32p 6.37p 216
12/12/2013 6.49p 6.61p 6.29p 6.32p 10468
11/12/2013 6.32p 6.61p 6.32p 6.49p 6037
10/12/2013 6.32p 6.57p 6.13p 6.43p 0
09/12/2013 6.36p 6.57p 6.13p 6.45p 0
06/12/2013 6.32p 6.57p 6.13p 6.30p 0
05/12/2013 6.14p 6.57p 6.13p 6.30p 0
04/12/2013 6.32p 6.57p 6.16p 6.20p 0
03/12/2013 6.57p 6.57p 6.24p 6.24p 345
02/12/2013 6.60p 6.60p 6.49p 6.54p 2484
29/11/2013 6.66p 6.66p 6.53p 6.60p 0
28/11/2013 6.53p 6.66p 6.53p 6.63p 0
27/11/2013 6.66p 6.66p 6.53p 6.56p 0
26/11/2013 6.66p 6.66p 6.56p 6.58p 1714
25/11/2013 6.66p 6.72p 6.40p 6.54p 0
22/11/2013 6.66p 6.72p 6.40p 6.54p 0
21/11/2013 6.50p 6.72p 6.40p 6.54p 0
20/11/2013 6.47p 6.72p 6.40p 6.57p 0
19/11/2013 6.66p 6.72p 6.40p 6.54p 0
18/11/2013 6.42p 6.72p 6.40p 6.58p 0
15/11/2013 6.66p 6.72p 6.47p 6.52p 0
14/11/2013 6.53p 6.72p 6.47p 6.51p 0
13/11/2013 6.66p 6.72p 6.47p 6.52p 0
12/11/2013 6.66p 6.72p 6.47p 6.54p 0
11/11/2013 6.54p 6.72p 6.47p 6.61p 0
08/11/2013 6.47p 6.56p 6.47p 6.56p 594
07/11/2013 6.62p 6.69p 6.30p 6.58p 0
06/11/2013 6.47p 6.53p 6.30p 6.46p 0
05/11/2013 6.37p 6.53p 6.30p 6.42p 0
04/11/2013 6.34p 6.51p 6.30p 6.49p 0
01/11/2013 6.41p 6.41p 6.31p 6.31p 91
31/10/2013 6.68p 6.68p 6.32p 6.39p 0
30/10/2013 6.68p 6.68p 6.49p 6.58p 1145
29/10/2013 6.68p 6.82p 6.51p 6.51p 0
28/10/2013 6.82p 6.82p 6.60p 6.62p 9736
25/10/2013 6.38p 6.81p 6.38p 6.77p 285
24/10/2013 6.13p 6.53p 6.13p 6.48p 300
23/10/2013 5.96p 6.38p 4.41p 6.25p 0
22/10/2013 5.88p 6.38p 4.41p 5.79p 0
21/10/2013 5.84p 6.38p 4.41p 5.88p 0
18/10/2013 5.88p 6.38p 4.41p 5.83p 0
17/10/2013 5.94p 6.38p 4.41p 5.80p 0
16/10/2013 5.88p 6.38p 4.41p 5.94p 0
15/10/2013 5.88p 6.38p 4.41p 5.86p 0
14/10/2013 5.80p 6.38p 4.41p 5.82p 0
11/10/2013 5.88p 6.38p 4.41p 5.86p 1964
10/10/2013 5.77p 6.38p 4.41p 5.88p 0
09/10/2013 5.88p 6.38p 4.41p 5.88p 0
08/10/2013 5.88p 6.38p 4.41p 5.88p 0
07/10/2013 5.78p 6.38p 4.41p 5.88p 3487
04/10/2013 5.82p 6.38p 4.41p 5.88p 0
03/10/2013 5.87p 6.38p 4.41p 5.88p 0
02/10/2013 5.88p 6.38p 4.41p 5.88p 1078
01/10/2013 5.88p 6.38p 4.41p 5.88p 0
30/09/2013 5.88p 6.38p 4.41p 5.88p 2248
27/09/2013 5.95p 6.38p 4.41p 5.88p 0
26/09/2013 5.88p 6.38p 4.41p 5.88p 0
25/09/2013 6.13p 6.38p 4.41p 5.88p 34625
24/09/2013 6.09p 6.38p 4.41p 6.13p 0
23/09/2013 6.38p 6.38p 4.41p 6.13p 0
20/09/2013 6.27p 6.38p 4.41p 6.38p 0
19/09/2013 6.35p 6.38p 4.41p 6.38p 0
18/09/2013 6.38p 6.38p 4.41p 6.38p 0
17/09/2013 6.38p 6.38p 4.41p 6.38p 0
16/09/2013 6.28p 6.38p 4.41p 6.38p 0
13/09/2013 6.27p 6.38p 4.41p 6.38p 0
12/09/2013 6.32p 6.38p 4.41p 6.38p 30300
11/09/2013 5.88p 6.38p 4.41p 6.38p 0
10/09/2013 5.89p 6.27p 4.41p 5.88p 0
09/09/2013 5.82p 6.27p 4.41p 5.88p 0
06/09/2013 6.03p 6.27p 4.41p 5.88p 148
05/09/2013 6.11p 6.27p 4.41p 6.27p 976
04/09/2013 5.81p 6.07p 4.41p 6.00p 0
03/09/2013 5.53p 5.68p 4.41p 5.62p 1549
02/09/2013 5.35p 5.58p 4.41p 5.35p 0
30/08/2013 5.45p 5.58p 4.41p 5.35p 0
29/08/2013 5.43p 5.58p 4.41p 5.35p 0
28/08/2013 5.35p 5.58p 4.41p 5.35p 0
27/08/2013 5.35p 5.58p 4.41p 5.32p 0
23/08/2013 5.43p 5.58p 4.41p 5.35p 0
22/08/2013 5.35p 5.58p 4.41p 5.35p 0
21/08/2013 5.33p 5.58p 4.41p 5.35p 0
20/08/2013 5.44p 5.58p 4.41p 5.35p 0
19/08/2013 5.57p 5.58p 4.41p 5.57p 0
16/08/2013 5.33p 5.58p 4.41p 5.57p 2214
15/08/2013 5.33p 5.38p 4.41p 5.33p 0
14/08/2013 5.33p 5.38p 4.41p 5.33p 0
13/08/2013 5.38p 5.38p 4.41p 5.33p 0
12/08/2013 5.33p 5.37p 4.41p 5.33p 0
09/08/2013 5.36p 5.37p 4.41p 5.33p 0
08/08/2013 4.92p 5.37p 4.41p 5.33p 0
07/08/2013 4.86p 4.95p 4.41p 4.92p 0
06/08/2013 4.92p 4.95p 4.41p 4.92p 0
05/08/2013 4.92p 4.95p 4.41p 4.92p 0
02/08/2013 4.74p 4.92p 4.41p 4.92p 0
01/08/2013 4.44p 4.77p 4.41p 4.74p 549
31/07/2013 4.51p 4.57p 4.41p 4.51p 0
30/07/2013 4.51p 4.57p 4.41p 4.51p 0
29/07/2013 4.47p 4.57p 4.41p 4.51p 0
26/07/2013 4.51p 4.57p 4.41p 4.51p 0
25/07/2013 4.51p 4.57p 4.41p 4.51p 0
24/07/2013 4.51p 4.57p 4.41p 4.51p 0
23/07/2013 4.51p 4.52p 4.41p 4.51p 0
22/07/2013 4.51p 4.52p 4.41p 4.51p 0
19/07/2013 4.51p 4.52p 4.41p 4.51p 0
18/07/2013 4.47p 4.51p 4.41p 4.51p 9600
17/07/2013 4.44p 4.51p 4.41p 4.51p 17078
16/07/2013 4.51p 4.51p 4.41p 4.51p 0
15/07/2013 4.41p 4.51p 4.41p 4.51p 0
12/07/2013 4.41p 4.51p 4.41p 4.51p 0
11/07/2013 4.41p 4.51p 4.41p 4.51p 0
10/07/2013 4.41p 4.51p 4.41p 4.51p 0
09/07/2013 4.51p 4.51p 4.41p 4.51p 0
08/07/2013 4.41p 4.51p 4.41p 4.51p 0
05/07/2013 4.47p 4.51p 4.42p 4.51p 0
04/07/2013 4.42p 4.51p 4.42p 4.51p 0
03/07/2013 4.43p 4.51p 4.43p 4.51p 0
02/07/2013 4.51p 4.51p 4.44p 4.51p 0
01/07/2013 4.48p 4.51p 4.44p 4.51p 0
28/06/2013 4.51p 4.51p 4.44p 4.51p 0
27/06/2013 4.51p 4.51p 4.44p 4.44p 0
26/06/2013 4.51p 4.51p 4.44p 4.51p 0
25/06/2013 4.44p 4.51p 4.44p 4.51p 3739
24/06/2013 4.51p 4.51p 4.38p 4.51p 151
21/06/2013 4.51p 4.66p 4.49p 4.49p 0
20/06/2013 4.65p 4.66p 4.49p 4.51p 2777
19/06/2013 4.75p 4.79p 4.57p 4.70p 0
18/06/2013 4.70p 4.79p 4.57p 4.70p 0
17/06/2013 4.79p 4.79p 4.57p 4.70p 0
14/06/2013 4.70p 4.75p 4.57p 4.70p 0
13/06/2013 4.57p 4.70p 4.57p 4.70p 304
12/06/2013 4.62p 4.70p 4.62p 4.70p 131
11/06/2013 4.74p 5.12p 4.67p 4.70p 0
10/06/2013 4.70p 5.12p 4.70p 4.70p 0
07/06/2013 4.79p 5.12p 4.70p 4.70p 0
06/06/2013 4.82p 5.12p 4.82p 4.90p 0
05/06/2013 5.12p 5.12p 4.82p 4.90p 459
04/06/2013 5.07p 5.12p 4.92p 5.12p 1246
03/06/2013 5.12p 5.12p 5.04p 5.12p 250
31/05/2013 5.25p 5.36p 4.73p 5.12p 0
30/05/2013 5.12p 5.36p 4.73p 5.12p 0
29/05/2013 5.12p 5.36p 4.73p 5.12p 0
28/05/2013 5.12p 5.36p 4.73p 5.12p 0

*Close Price adjusted for both dividends and splits