Outokumpu Oyj (HEL:OUT1V)
Finland · Delayed Price · Currency is EUR 5.62
-0.03 (-0.44%)
Sep 1, 2026, 4:20 PM EET
Outokumpu Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 5.72 | 5.80 | 5.61 | 5.63 | - | -0.27% | 328,944 |
| Aug 31, 2026 | 5.70 | 5.76 | 5.64 | 5.64 | 5.64 | -1.31% | 1,325,916 |
| Aug 28, 2026 | 5.71 | 5.78 | 5.69 | 5.72 | 5.72 | 0.44% | 574,504 |
| Aug 27, 2026 | 5.73 | 5.82 | 5.69 | 5.69 | 5.69 | 0.09% | 750,725 |
| Aug 26, 2026 | 5.60 | 5.73 | 5.60 | 5.69 | 5.69 | 2.06% | 896,116 |
| Aug 25, 2026 | 5.49 | 5.60 | 5.48 | 5.57 | 5.57 | 2.01% | 736,242 |
| Aug 24, 2026 | 5.44 | 5.54 | 5.44 | 5.46 | 5.46 | 1.30% | 717,879 |
| Aug 21, 2026 | 5.25 | 5.43 | 5.24 | 5.39 | 5.39 | 3.16% | 676,502 |
| Aug 20, 2026 | 5.43 | 5.46 | 5.16 | 5.23 | 5.23 | -5.00% | 1,313,257 |
| Aug 19, 2026 | 5.50 | 5.58 | 5.45 | 5.50 | 5.50 | 1.10% | 695,867 |
| Aug 18, 2026 | 5.50 | 5.62 | 5.44 | 5.44 | 5.44 | -2.25% | 941,377 |
| Aug 17, 2026 | 5.70 | 5.72 | 5.49 | 5.57 | 5.57 | -1.77% | 811,568 |
| Aug 14, 2026 | 5.75 | 5.75 | 5.66 | 5.67 | 5.67 | -1.31% | 467,660 |
| Aug 13, 2026 | 5.66 | 5.82 | 5.63 | 5.74 | 5.74 | 1.15% | 742,255 |
| Aug 12, 2026 | 5.74 | 5.78 | 5.66 | 5.68 | 5.68 | -0.96% | 700,624 |
| Aug 11, 2026 | 5.62 | 5.84 | 5.62 | 5.73 | 5.73 | 5.33% | 1,911,393 |
| Aug 10, 2026 | 5.31 | 5.47 | 5.30 | 5.44 | 5.44 | 2.45% | 804,720 |
| Aug 7, 2026 | 5.37 | 5.40 | 5.29 | 5.31 | 5.31 | -0.65% | 568,947 |
| Aug 6, 2026 | 5.45 | 5.47 | 5.30 | 5.35 | 5.35 | -1.84% | 1,137,187 |
| Aug 5, 2026 | 5.38 | 5.48 | 5.37 | 5.45 | 5.45 | 2.45% | 1,060,828 |
| Aug 4, 2026 | 5.30 | 5.34 | 5.26 | 5.32 | 5.32 | 1.24% | 1,019,871 |
| Aug 3, 2026 | 5.19 | 5.37 | 5.13 | 5.25 | 5.25 | 1.16% | 1,343,745 |
| Jul 31, 2026 | 5.27 | 5.29 | 5.10 | 5.19 | 5.19 | -1.05% | 1,886,373 |
| Jul 30, 2026 | 5.16 | 5.36 | 4.90 | 5.25 | 5.25 | -7.58% | 4,086,219 |
| Jul 29, 2026 | 5.77 | 5.83 | 5.68 | 5.68 | 5.68 | -1.48% | 1,039,493 |
| Jul 28, 2026 | 5.71 | 5.83 | 5.66 | 5.76 | 5.76 | 0.17% | 761,776 |
| Jul 27, 2026 | 5.83 | 5.92 | 5.72 | 5.75 | 5.75 | -1.03% | 838,876 |
| Jul 24, 2026 | 5.58 | 5.84 | 5.58 | 5.81 | 5.81 | 4.50% | 1,684,000 |
| Jul 23, 2026 | 5.55 | 5.61 | 5.49 | 5.56 | 5.56 | -0.27% | 570,686 |
| Jul 22, 2026 | 5.39 | 5.62 | 5.35 | 5.58 | 5.58 | 2.20% | 1,276,029 |
| Jul 21, 2026 | 5.45 | 5.49 | 5.40 | 5.46 | 5.46 | 0.09% | 882,577 |
| Jul 20, 2026 | 5.45 | 5.55 | 5.40 | 5.45 | 5.45 | -0.18% | 816,912 |
| Jul 17, 2026 | 5.35 | 5.47 | 5.32 | 5.46 | 5.46 | -1.71% | 911,731 |
| Jul 16, 2026 | 5.56 | 5.57 | 5.47 | 5.56 | 5.56 | 0.54% | 510,711 |
| Jul 15, 2026 | 5.51 | 5.61 | 5.45 | 5.53 | 5.53 | 0.18% | 705,620 |
| Jul 14, 2026 | 5.35 | 5.61 | 5.33 | 5.52 | 5.52 | 3.18% | 1,323,632 |
| Jul 13, 2026 | 5.09 | 5.35 | 5.05 | 5.35 | 5.35 | 3.69% | 1,307,858 |
| Jul 10, 2026 | 5.05 | 5.23 | 5.04 | 5.16 | 5.16 | 2.38% | 1,375,980 |
| Jul 9, 2026 | 5.19 | 5.23 | 4.99 | 5.04 | 5.04 | -0.98% | 1,445,059 |
| Jul 8, 2026 | 5.18 | 5.19 | 5.06 | 5.09 | 5.09 | -2.12% | 898,116 |
| Jul 7, 2026 | 5.25 | 5.29 | 5.18 | 5.20 | 5.20 | -1.89% | 741,341 |
| Jul 6, 2026 | 5.24 | 5.30 | 5.22 | 5.30 | 5.30 | 0.28% | 654,519 |
| Jul 3, 2026 | 5.02 | 5.28 | 5.02 | 5.28 | 5.28 | 5.28% | 1,110,524 |
| Jul 2, 2026 | 4.89 | 5.05 | 4.83 | 5.02 | 5.02 | 2.56% | 1,770,746 |
| Jul 1, 2026 | 5.02 | 5.05 | 4.88 | 4.89 | 4.89 | -2.88% | 2,258,589 |
| Jun 30, 2026 | 5.06 | 5.07 | 4.95 | 5.04 | 5.04 | 1.15% | 1,158,069 |
| Jun 29, 2026 | 5.14 | 5.16 | 4.95 | 4.98 | 4.98 | -3.06% | 1,092,652 |
| Jun 26, 2026 | 5.22 | 5.22 | 5.07 | 5.14 | 5.14 | -2.56% | 1,400,884 |
| Jun 25, 2026 | 5.40 | 5.40 | 5.21 | 5.27 | 5.27 | -2.32% | 1,759,408 |
| Jun 24, 2026 | 5.55 | 5.59 | 5.37 | 5.40 | 5.40 | -3.66% | 1,443,822 |