Outokumpu Oyj (HEL:OUT1V)
Finland
· Delayed Price · Currency is EUR 5.20
-0.05 (-0.95%)
Apr 28, 2026, 6:29 PM EET
Outokumpu Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 17, 2026 | 5.03 | 5.06 | 4.88 | 4.97 | 4.91 | -2.20% | 1,463,954 |
| Feb 16, 2026 | 5.06 | 5.09 | 4.98 | 5.08 | 5.02 | - | 1,362,604 |
| Feb 13, 2026 | 4.96 | 5.08 | 4.84 | 5.08 | 5.02 | 2.54% | 2,825,311 |
| Feb 12, 2026 | 5.00 | 5.37 | 4.95 | 4.95 | 4.89 | -6.35% | 3,924,236 |
| Feb 11, 2026 | 5.15 | 5.37 | 5.15 | 5.29 | 5.22 | 2.12% | 4,317,491 |
| Feb 10, 2026 | 5.00 | 5.18 | 4.94 | 5.18 | 5.11 | 3.60% | 3,537,832 |
| Feb 9, 2026 | 4.95 | 5.01 | 4.91 | 5.00 | 4.94 | 0.89% | 1,846,496 |
| Feb 6, 2026 | 4.76 | 4.97 | 4.76 | 4.96 | 4.89 | 3.86% | 3,367,921 |
| Feb 5, 2026 | 4.66 | 4.78 | 4.63 | 4.77 | 4.71 | 2.18% | 1,453,335 |
| Feb 4, 2026 | 4.80 | 4.81 | 4.67 | 4.67 | 4.61 | -2.06% | 2,315,175 |
| Feb 3, 2026 | 4.77 | 4.79 | 4.69 | 4.77 | 4.71 | 0.97% | 1,333,488 |
| Feb 2, 2026 | 4.63 | 4.74 | 4.61 | 4.72 | 4.66 | -0.84% | 1,738,901 |
| Jan 30, 2026 | 4.72 | 4.79 | 4.68 | 4.76 | 4.70 | 0.42% | 1,738,563 |
| Jan 29, 2026 | 4.80 | 4.83 | 4.73 | 4.74 | 4.68 | -0.63% | 1,144,799 |
| Jan 28, 2026 | 4.86 | 4.91 | 4.74 | 4.77 | 4.71 | -1.77% | 1,656,350 |
| Jan 27, 2026 | 4.83 | 4.87 | 4.76 | 4.86 | 4.80 | 0.16% | 856,570 |
| Jan 26, 2026 | 4.88 | 4.91 | 4.81 | 4.85 | 4.79 | -0.66% | 1,199,285 |
| Jan 23, 2026 | 4.90 | 4.92 | 4.83 | 4.88 | 4.82 | -0.29% | 998,719 |
| Jan 22, 2026 | 4.81 | 4.94 | 4.81 | 4.90 | 4.83 | 2.94% | 1,775,345 |
| Jan 21, 2026 | 4.58 | 4.79 | 4.58 | 4.76 | 4.70 | 4.48% | 1,883,671 |
| Jan 20, 2026 | 4.63 | 4.63 | 4.53 | 4.55 | 4.49 | -2.23% | 1,350,242 |
| Jan 19, 2026 | 4.60 | 4.72 | 4.57 | 4.66 | 4.60 | -0.47% | 1,206,998 |
| Jan 16, 2026 | 4.81 | 4.81 | 4.66 | 4.68 | 4.62 | -4.26% | 2,335,622 |
| Jan 15, 2026 | 4.80 | 4.89 | 4.78 | 4.89 | 4.82 | 2.22% | 1,552,603 |
| Jan 14, 2026 | 4.75 | 4.78 | 4.63 | 4.78 | 4.72 | 0.97% | 2,128,408 |
| Jan 13, 2026 | 4.70 | 4.79 | 4.65 | 4.73 | 4.67 | 1.46% | 1,792,639 |
| Jan 12, 2026 | 4.69 | 4.69 | 4.61 | 4.67 | 4.61 | -0.60% | 927,786 |
| Jan 9, 2026 | 4.73 | 4.77 | 4.67 | 4.69 | 4.63 | -0.68% | 1,329,172 |
| Jan 8, 2026 | 4.83 | 4.84 | 4.67 | 4.73 | 4.67 | -2.23% | 1,718,954 |
| Jan 7, 2026 | 4.62 | 4.87 | 4.62 | 4.83 | 4.77 | 5.78% | 3,543,647 |
| Jan 5, 2026 | 4.69 | 4.69 | 4.54 | 4.57 | 4.51 | -1.13% | 1,975,035 |
| Jan 2, 2026 | 4.48 | 4.62 | 4.47 | 4.62 | 4.56 | 3.17% | 2,505,543 |
| Dec 30, 2025 | 4.40 | 4.49 | 4.38 | 4.48 | 4.42 | 1.91% | 1,941,034 |
| Dec 29, 2025 | 4.29 | 4.44 | 4.29 | 4.40 | 4.34 | 2.76% | 1,981,602 |
| Dec 23, 2025 | 4.26 | 4.29 | 4.23 | 4.28 | 4.22 | 0.28% | 747,449 |
| Dec 22, 2025 | 4.27 | 4.30 | 4.21 | 4.27 | 4.21 | - | 838,848 |
| Dec 19, 2025 | 4.35 | 4.37 | 4.24 | 4.27 | 4.21 | -1.89% | 2,751,967 |
| Dec 18, 2025 | 4.26 | 4.35 | 4.24 | 4.35 | 4.29 | 2.74% | 2,378,634 |
| Dec 17, 2025 | 4.29 | 4.34 | 4.23 | 4.23 | 4.18 | -1.21% | 2,729,995 |
| Dec 16, 2025 | 4.23 | 4.31 | 4.22 | 4.28 | 4.23 | 1.85% | 2,621,357 |
| Dec 15, 2025 | 4.23 | 4.28 | 4.18 | 4.21 | 4.15 | -0.38% | 5,974,768 |
| Dec 12, 2025 | 4.14 | 4.29 | 4.14 | 4.22 | 4.17 | 2.48% | 3,430,602 |
| Dec 11, 2025 | 4.11 | 4.16 | 4.07 | 4.12 | 4.07 | 0.88% | 2,381,579 |
| Dec 10, 2025 | 4.12 | 4.12 | 4.04 | 4.08 | 4.03 | -0.78% | 1,669,202 |
| Dec 9, 2025 | 4.08 | 4.17 | 4.06 | 4.12 | 4.06 | 0.98% | 1,134,877 |
| Dec 8, 2025 | 4.03 | 4.12 | 4.03 | 4.08 | 4.02 | 1.29% | 1,161,250 |
| Dec 5, 2025 | 4.04 | 4.10 | 4.02 | 4.02 | 3.97 | 0.60% | 1,089,712 |
| Dec 4, 2025 | 4.01 | 4.03 | 3.98 | 4.00 | 3.95 | -0.20% | 940,317 |
| Dec 3, 2025 | 4.02 | 4.05 | 3.97 | 4.01 | 3.96 | -0.30% | 1,144,025 |
| Dec 2, 2025 | 4.02 | 4.03 | 3.99 | 4.02 | 3.97 | 0.10% | 804,069 |
| Dec 1, 2025 | 4.05 | 4.06 | 3.99 | 4.02 | 3.97 | -0.74% | 1,006,526 |
| Nov 28, 2025 | 4.02 | 4.05 | 4.00 | 4.05 | 3.99 | 0.65% | 1,032,129 |