Outokumpu Oyj (HEL:OUT1V)
Finland · Delayed Price · Currency is EUR 5.72
+0.38 (7.02%)
Apr 30, 2026, 6:29 PM EET
Outokumpu Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 5.32 | 5.74 | 5.25 | 5.72 | 5.72 | 7.02% | 2,805,420 |
| Apr 29, 2026 | 5.21 | 5.38 | 5.21 | 5.34 | 5.34 | 2.69% | 915,292 |
| Apr 28, 2026 | 5.25 | 5.31 | 5.17 | 5.20 | 5.20 | -0.95% | 1,004,509 |
| Apr 27, 2026 | 5.22 | 5.27 | 5.16 | 5.25 | 5.25 | 0.67% | 860,739 |
| Apr 24, 2026 | 5.30 | 5.30 | 5.20 | 5.22 | 5.22 | -2.71% | 841,786 |
| Apr 23, 2026 | 5.39 | 5.40 | 5.28 | 5.36 | 5.36 | -0.28% | 626,349 |
| Apr 22, 2026 | 5.40 | 5.49 | 5.37 | 5.38 | 5.38 | - | 825,013 |
| Apr 21, 2026 | 5.37 | 5.42 | 5.34 | 5.38 | 5.38 | -0.19% | 727,964 |
| Apr 20, 2026 | 5.28 | 5.39 | 5.22 | 5.39 | 5.39 | - | 1,162,805 |
| Apr 17, 2026 | 5.20 | 5.44 | 5.20 | 5.39 | 5.39 | 3.56% | 1,571,170 |
| Apr 16, 2026 | 5.18 | 5.30 | 5.17 | 5.20 | 5.20 | 0.48% | 989,962 |
| Apr 15, 2026 | 5.23 | 5.29 | 5.14 | 5.18 | 5.18 | -0.96% | 646,149 |
| Apr 14, 2026 | 5.22 | 5.34 | 5.19 | 5.23 | 5.23 | 1.65% | 1,375,053 |
| Apr 13, 2026 | 5.05 | 5.15 | 5.02 | 5.14 | 5.14 | -1.91% | 938,565 |
| Apr 10, 2026 | 5.06 | 5.24 | 5.04 | 5.24 | 5.24 | 3.56% | 1,164,723 |
| Apr 9, 2026 | 5.08 | 5.15 | 5.06 | 5.06 | 5.06 | -1.27% | 990,987 |
| Apr 8, 2026 | 4.99 | 5.20 | 4.99 | 5.13 | 5.13 | 8.63% | 2,220,855 |
| Apr 7, 2026 | 4.73 | 4.87 | 4.70 | 4.72 | 4.72 | -0.30% | 1,189,248 |
| Apr 2, 2026 | 4.75 | 4.76 | 4.66 | 4.73 | 4.73 | -1.78% | 985,037 |
| Apr 1, 2026 | 4.85 | 4.91 | 4.74 | 4.82 | 4.82 | 3.84% | 1,518,068 |
| Mar 31, 2026 | 4.57 | 4.66 | 4.53 | 4.64 | 4.64 | 1.40% | 1,025,009 |
| Mar 30, 2026 | 4.59 | 4.62 | 4.53 | 4.58 | 4.58 | -1.00% | 1,338,338 |
| Mar 27, 2026 | 4.67 | 4.71 | 4.56 | 4.62 | 4.62 | -2.45% | 901,298 |
| Mar 26, 2026 | 4.78 | 4.82 | 4.72 | 4.74 | 4.68 | -2.91% | 1,197,304 |
| Mar 25, 2026 | 4.82 | 4.92 | 4.82 | 4.88 | 4.82 | 2.56% | 1,304,962 |
| Mar 24, 2026 | 4.67 | 4.81 | 4.63 | 4.76 | 4.70 | 1.93% | 1,368,472 |
| Mar 23, 2026 | 4.40 | 4.77 | 4.35 | 4.67 | 4.61 | 1.92% | 2,331,561 |
| Mar 20, 2026 | 4.59 | 4.71 | 4.55 | 4.58 | 4.52 | 1.10% | 1,698,417 |
| Mar 19, 2026 | 4.66 | 4.66 | 4.45 | 4.53 | 4.47 | -5.31% | 3,401,949 |
| Mar 18, 2026 | 4.84 | 4.92 | 4.76 | 4.78 | 4.72 | -0.25% | 1,219,231 |
| Mar 17, 2026 | 4.73 | 4.84 | 4.71 | 4.80 | 4.74 | 1.48% | 1,214,676 |
| Mar 16, 2026 | 4.67 | 4.80 | 4.64 | 4.73 | 4.67 | 0.13% | 978,985 |
| Mar 13, 2026 | 4.88 | 4.88 | 4.69 | 4.72 | 4.66 | -4.41% | 2,275,031 |
| Mar 12, 2026 | 5.02 | 5.08 | 4.83 | 4.94 | 4.88 | -2.22% | 1,238,733 |
| Mar 11, 2026 | 5.05 | 5.11 | 5.02 | 5.05 | 4.99 | -1.17% | 1,101,558 |
| Mar 10, 2026 | 4.99 | 5.12 | 4.99 | 5.11 | 5.05 | 5.93% | 1,883,670 |
| Mar 9, 2026 | 4.90 | 4.98 | 4.80 | 4.82 | 4.76 | -6.51% | 3,080,846 |
| Mar 6, 2026 | 5.31 | 5.35 | 5.11 | 5.16 | 5.09 | -2.18% | 1,724,106 |
| Mar 5, 2026 | 5.36 | 5.46 | 5.28 | 5.28 | 5.21 | -2.04% | 1,659,566 |
| Mar 4, 2026 | 5.13 | 5.43 | 5.13 | 5.39 | 5.32 | 4.16% | 2,462,874 |
| Mar 3, 2026 | 5.55 | 5.55 | 5.06 | 5.17 | 5.10 | -8.74% | 3,456,376 |
| Mar 2, 2026 | 5.59 | 5.74 | 5.50 | 5.67 | 5.59 | -1.05% | 2,212,945 |
| Feb 27, 2026 | 5.58 | 5.77 | 5.57 | 5.73 | 5.65 | 3.34% | 3,045,206 |
| Feb 26, 2026 | 5.47 | 5.55 | 5.41 | 5.54 | 5.47 | 1.00% | 2,874,648 |
| Feb 25, 2026 | 5.40 | 5.49 | 5.32 | 5.49 | 5.42 | 1.48% | 2,285,551 |
| Feb 24, 2026 | 5.30 | 5.41 | 5.27 | 5.41 | 5.34 | 2.46% | 2,608,587 |
| Feb 23, 2026 | 5.16 | 5.28 | 5.14 | 5.28 | 5.21 | 2.33% | 1,547,995 |
| Feb 20, 2026 | 5.16 | 5.18 | 5.11 | 5.16 | 5.09 | - | 1,090,564 |
| Feb 19, 2026 | 5.11 | 5.16 | 5.05 | 5.16 | 5.09 | 0.88% | 1,068,990 |
| Feb 18, 2026 | 5.00 | 5.12 | 4.98 | 5.11 | 5.05 | 2.86% | 1,392,575 |