Helsinki - Delayed Quote EUR
Outokumpu Oyj (OUT1V.HE)
3.3080
+0.0620
+(1.91%)
At close: 6:29:46 PM GMT+3
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 12, 2025 | 3.2820 | 3.4200 | 3.2580 | 3.3080 | 3.3080 | 1,832,145 |
| May 9, 2025 | 3.2320 | 3.2780 | 3.2280 | 3.2460 | 3.2460 | 1,322,526 |
| May 8, 2025 | 3.1740 | 3.2700 | 3.1040 | 3.2300 | 3.2300 | 3,568,110 |
| May 7, 2025 | 3.3560 | 3.4020 | 3.3540 | 3.3720 | 3.3720 | 1,243,383 |
| May 6, 2025 | 3.4040 | 3.4160 | 3.3060 | 3.3720 | 3.3720 | 1,399,403 |
| May 5, 2025 | 3.4440 | 3.4480 | 3.3780 | 3.4040 | 3.4040 | 934,797 |
| May 2, 2025 | 3.4020 | 3.4900 | 3.4000 | 3.4440 | 3.4440 | 1,441,445 |
| Apr 30, 2025 | 3.4020 | 3.4040 | 3.3060 | 3.3740 | 3.3740 | 1,244,950 |
| Apr 29, 2025 | 3.3960 | 3.4340 | 3.3840 | 3.3900 | 3.3900 | 1,024,365 |
| Apr 28, 2025 | 3.3940 | 3.4240 | 3.3160 | 3.3860 | 3.3860 | 1,553,179 |
| Apr 25, 2025 | 3.3620 | 3.4040 | 3.3500 | 3.3720 | 3.3720 | 828,649 |
| Apr 24, 2025 | 3.2860 | 3.3620 | 3.2500 | 3.3620 | 3.3620 | 871,039 |
| Apr 23, 2025 | 3.2600 | 3.3380 | 3.2400 | 3.2820 | 3.2820 | 1,765,093 |
| Apr 22, 2025 | 3.2180 | 3.2460 | 3.1840 | 3.2180 | 3.2180 | 843,227 |
| Apr 17, 2025 | 3.1800 | 3.2000 | 3.1520 | 3.1960 | 3.1960 | 557,942 |
| Apr 16, 2025 | 3.1420 | 3.1900 | 3.1060 | 3.1860 | 3.1860 | 883,422 |
| Apr 15, 2025 | 3.1800 | 3.2100 | 3.1380 | 3.1680 | 3.1680 | 1,203,318 |
| Apr 14, 2025 | 3.1800 | 3.1860 | 3.1000 | 3.1560 | 3.1560 | 2,009,920 |
| Apr 11, 2025 | 2.9880 | 3.0480 | 2.9360 | 3.0400 | 3.0400 | 1,632,189 |
| Apr 10, 2025 | 3.2500 | 3.2580 | 2.9680 | 2.9680 | 2.9680 | 2,619,030 |
| Apr 9, 2025 | 2.8500 | 2.9200 | 2.8000 | 2.9120 | 2.9120 | 1,923,298 |
| Apr 8, 2025 | 3.0220 | 3.0260 | 2.9280 | 2.9600 | 2.9600 | 1,967,703 |
| Apr 7, 2025 | 2.8000 | 2.9940 | 2.6980 | 2.8940 | 2.8940 | 2,644,445 |
| Apr 4, 2025 | 0.13 Dividend | |||||
| Apr 4, 2025 | 3.1520 | 3.1520 | 2.9200 | 2.9570 | 2.9570 | 3,912,657 |
| Apr 3, 2025 | 3.4000 | 3.4430 | 3.2960 | 3.2960 | 3.1660 | 3,110,144 |
| Apr 2, 2025 | 3.5220 | 3.5500 | 3.4560 | 3.4880 | 3.3504 | 1,129,294 |
| Apr 1, 2025 | 3.5020 | 3.5400 | 3.4740 | 3.5220 | 3.3831 | 1,425,218 |
| Mar 31, 2025 | 3.5700 | 3.5700 | 3.4410 | 3.4700 | 3.3331 | 2,083,056 |
| Mar 28, 2025 | 3.6180 | 3.6600 | 3.5660 | 3.5750 | 3.4340 | 1,094,799 |
| Mar 27, 2025 | 3.7110 | 3.7110 | 3.6180 | 3.6310 | 3.4878 | 1,384,991 |
| Mar 26, 2025 | 3.7480 | 3.7490 | 3.7140 | 3.7270 | 3.5800 | 816,802 |
| Mar 25, 2025 | 3.7590 | 3.7720 | 3.7260 | 3.7330 | 3.5858 | 862,236 |
| Mar 24, 2025 | 3.8200 | 3.8350 | 3.7660 | 3.7660 | 3.6175 | 874,295 |
| Mar 21, 2025 | 3.7830 | 3.8010 | 3.7300 | 3.7800 | 3.6309 | 3,325,693 |
| Mar 20, 2025 | 3.8480 | 3.8710 | 3.7500 | 3.7990 | 3.6492 | 1,253,092 |
| Mar 19, 2025 | 3.8800 | 3.8820 | 3.8290 | 3.8650 | 3.7126 | 1,305,784 |
| Mar 18, 2025 | 3.8240 | 3.9060 | 3.8030 | 3.8690 | 3.7164 | 1,923,539 |
| Mar 17, 2025 | 3.7640 | 3.8140 | 3.7640 | 3.7910 | 3.6415 | 1,223,961 |
| Mar 14, 2025 | 3.6640 | 3.7850 | 3.6530 | 3.7480 | 3.6002 | 1,754,682 |
| Mar 13, 2025 | 3.5970 | 3.6700 | 3.5970 | 3.6590 | 3.5147 | 1,319,238 |
| Mar 12, 2025 | 3.7520 | 3.7650 | 3.5740 | 3.5930 | 3.4513 | 1,945,140 |
| Mar 11, 2025 | 3.7740 | 3.7870 | 3.6650 | 3.6860 | 3.5406 | 2,422,454 |
| Mar 10, 2025 | 3.8500 | 3.8940 | 3.7780 | 3.7780 | 3.6290 | 1,502,080 |
| Mar 7, 2025 | 3.8500 | 3.8750 | 3.7860 | 3.8420 | 3.6905 | 1,613,167 |
| Mar 6, 2025 | 3.8000 | 3.9160 | 3.8000 | 3.8480 | 3.6962 | 2,385,270 |
| Mar 5, 2025 | 3.6640 | 3.7850 | 3.6640 | 3.7320 | 3.5848 | 3,561,404 |
| Mar 4, 2025 | 3.6500 | 3.6520 | 3.5660 | 3.5810 | 3.4398 | 2,012,996 |
| Mar 3, 2025 | 3.5930 | 3.7580 | 3.5930 | 3.7030 | 3.5569 | 1,516,859 |
| Feb 28, 2025 | 3.5920 | 3.6090 | 3.5490 | 3.5740 | 3.4330 | 1,663,342 |
| Feb 27, 2025 | 3.6050 | 3.6690 | 3.5900 | 3.6280 | 3.4849 | 1,959,672 |
| Feb 26, 2025 | 3.6200 | 3.7250 | 3.6200 | 3.6900 | 3.5445 | 2,174,006 |
| Feb 25, 2025 | 3.6360 | 3.6680 | 3.6030 | 3.6030 | 3.4609 | 1,503,622 |
| Feb 24, 2025 | 3.6300 | 3.6770 | 3.6030 | 3.6600 | 3.5156 | 1,282,108 |
| Feb 21, 2025 | 3.6130 | 3.6630 | 3.6130 | 3.6140 | 3.4715 | 1,099,342 |
| Feb 20, 2025 | 3.5730 | 3.6610 | 3.5730 | 3.5960 | 3.4542 | 1,413,764 |
| Feb 19, 2025 | 3.6370 | 3.6710 | 3.5520 | 3.5740 | 3.4330 | 1,959,112 |
| Feb 18, 2025 | 3.5690 | 3.6590 | 3.5550 | 3.6370 | 3.4936 | 1,956,922 |
| Feb 17, 2025 | 3.5350 | 3.5920 | 3.5270 | 3.5570 | 3.4167 | 1,865,825 |
| Feb 14, 2025 | 3.4550 | 3.5400 | 3.4220 | 3.5270 | 3.3879 | 2,834,675 |
| Feb 13, 2025 | 3.2030 | 3.4260 | 3.2030 | 3.4120 | 3.2774 | 5,439,044 |
| Feb 12, 2025 | 3.1700 | 3.2150 | 3.1550 | 3.1620 | 3.0373 | 1,889,218 |
| Feb 11, 2025 | 3.1900 | 3.2020 | 3.1560 | 3.1670 | 3.0421 | 1,682,900 |
| Feb 10, 2025 | 3.1100 | 3.2090 | 3.1020 | 3.1970 | 3.0709 | 1,632,137 |
| Feb 7, 2025 | 3.1820 | 3.2270 | 3.1670 | 3.1850 | 3.0594 | 1,664,757 |
| Feb 6, 2025 | 3.0980 | 3.1790 | 3.0900 | 3.1730 | 3.0479 | 2,754,138 |
| Feb 5, 2025 | 3.0900 | 3.1050 | 3.0370 | 3.0770 | 2.9556 | 1,167,008 |
| Feb 4, 2025 | 3.0810 | 3.1200 | 3.0420 | 3.0860 | 2.9643 | 1,373,741 |
| Feb 3, 2025 | 2.9700 | 3.0620 | 2.9470 | 3.0620 | 2.9412 | 2,628,203 |
| Jan 31, 2025 | 3.0790 | 3.0970 | 3.0490 | 3.0870 | 2.9652 | 1,559,655 |
| Jan 30, 2025 | 3.0150 | 3.0880 | 3.0150 | 3.0740 | 2.9528 | 2,344,794 |
| Jan 29, 2025 | 2.9700 | 3.0200 | 2.9360 | 3.0020 | 2.8836 | 1,695,441 |
| Jan 28, 2025 | 2.9900 | 3.0100 | 2.9520 | 2.9700 | 2.8529 | 2,534,943 |
| Jan 27, 2025 | 2.9820 | 3.0280 | 2.9720 | 3.0170 | 2.8980 | 1,516,366 |
| Jan 24, 2025 | 2.9820 | 3.0340 | 2.9820 | 2.9920 | 2.8740 | 1,846,642 |
| Jan 23, 2025 | 2.9100 | 2.9700 | 2.8950 | 2.9580 | 2.8413 | 1,536,942 |
| Jan 22, 2025 | 2.9490 | 2.9620 | 2.8860 | 2.8950 | 2.7808 | 2,645,945 |
| Jan 21, 2025 | 2.9850 | 2.9970 | 2.9550 | 2.9690 | 2.8519 | 989,240 |
| Jan 20, 2025 | 2.9600 | 3.0130 | 2.9470 | 2.9860 | 2.8682 | 1,190,312 |
| Jan 17, 2025 | 2.9500 | 2.9680 | 2.9250 | 2.9420 | 2.8260 | 1,396,797 |
| Jan 16, 2025 | 3.0200 | 3.0330 | 2.8970 | 2.9330 | 2.8173 | 2,474,065 |
| Jan 15, 2025 | 2.9700 | 3.0100 | 2.9650 | 2.9950 | 2.8769 | 1,580,661 |
| Jan 14, 2025 | 3.0090 | 3.0140 | 2.9470 | 2.9610 | 2.8442 | 1,605,463 |
| Jan 13, 2025 | 2.9610 | 3.0150 | 2.9340 | 2.9710 | 2.8538 | 2,352,874 |
| Jan 10, 2025 | 2.9000 | 2.9770 | 2.8810 | 2.9380 | 2.8221 | 2,688,860 |
| Jan 9, 2025 | 2.8680 | 2.9040 | 2.8590 | 2.8650 | 2.7520 | 2,176,602 |
| Jan 8, 2025 | 2.9500 | 2.9580 | 2.8530 | 2.8640 | 2.7510 | 1,210,344 |
| Jan 7, 2025 | 2.9200 | 2.9830 | 2.9200 | 2.9410 | 2.8250 | 1,467,178 |
| Jan 3, 2025 | 2.8920 | 2.9360 | 2.8840 | 2.9110 | 2.7962 | 1,754,885 |
| Jan 2, 2025 | 2.9510 | 3.0080 | 2.9500 | 2.9500 | 2.8336 | 1,832,791 |
| Dec 30, 2024 | 2.9000 | 2.9360 | 2.8890 | 2.9050 | 2.7904 | 3,384,074 |
| Dec 27, 2024 | 2.8100 | 2.9040 | 2.8100 | 2.9000 | 2.7856 | 2,489,684 |
| Dec 23, 2024 | 2.7920 | 2.8160 | 2.7800 | 2.8050 | 2.6944 | 1,722,013 |
| Dec 20, 2024 | 2.8330 | 2.8330 | 2.7670 | 2.7920 | 2.6819 | 2,278,681 |
| Dec 19, 2024 | 2.8070 | 2.8500 | 2.7760 | 2.8500 | 2.7376 | 2,226,968 |
| Dec 18, 2024 | 2.8300 | 2.8530 | 2.8080 | 2.8380 | 2.7261 | 2,050,000 |
| Dec 17, 2024 | 2.8590 | 2.8660 | 2.8200 | 2.8300 | 2.7184 | 2,257,636 |
| Dec 16, 2024 | 2.9270 | 2.9270 | 2.8150 | 2.8680 | 2.7549 | 4,331,711 |
| Dec 13, 2024 | 3.1500 | 3.1670 | 2.9270 | 2.9340 | 2.8183 | 12,796,555 |
| Dec 12, 2024 | 3.3860 | 3.4000 | 3.3200 | 3.3510 | 3.2188 | 2,127,226 |
| Dec 11, 2024 | 3.3010 | 3.4200 | 3.2800 | 3.3730 | 3.2400 | 2,268,992 |
| Dec 10, 2024 | 3.3290 | 3.3290 | 3.2740 | 3.3090 | 3.1785 | 1,023,308 |
| Dec 9, 2024 | 3.2770 | 3.3540 | 3.2770 | 3.3420 | 3.2102 | 2,185,261 |
| Dec 5, 2024 | 3.2190 | 3.2760 | 3.2080 | 3.2560 | 3.1276 | 1,094,262 |
| Dec 4, 2024 | 3.1800 | 3.2570 | 3.1700 | 3.2190 | 3.0920 | 1,346,687 |
| Dec 3, 2024 | 3.1910 | 3.2220 | 3.1720 | 3.1800 | 3.0546 | 1,091,321 |
| Dec 2, 2024 | 3.1780 | 3.2240 | 3.1480 | 3.1910 | 3.0651 | 868,010 |
| Nov 29, 2024 | 3.2120 | 3.2280 | 3.1750 | 3.1780 | 3.0527 | 1,346,697 |
| Nov 28, 2024 | 3.2000 | 3.2340 | 3.2000 | 3.2120 | 3.0853 | 686,851 |
| Nov 27, 2024 | 3.1790 | 3.2040 | 3.1710 | 3.2040 | 3.0776 | 584,132 |
| Nov 26, 2024 | 3.2370 | 3.2370 | 3.1710 | 3.1910 | 3.0651 | 1,094,611 |
| Nov 25, 2024 | 3.2150 | 3.2620 | 3.2050 | 3.2530 | 3.1247 | 1,708,915 |
| Nov 22, 2024 | 3.2010 | 3.2270 | 3.1460 | 3.2120 | 3.0853 | 828,445 |
| Nov 21, 2024 | 3.2000 | 3.2180 | 3.1800 | 3.2010 | 3.0747 | 535,459 |
| Nov 20, 2024 | 3.2400 | 3.2500 | 3.1940 | 3.2040 | 3.0776 | 787,148 |
| Nov 19, 2024 | 3.2760 | 3.2960 | 3.1770 | 3.2180 | 3.0911 | 1,577,332 |
| Nov 18, 2024 | 3.3000 | 3.3490 | 3.2620 | 3.2650 | 3.1362 | 932,923 |
| Nov 15, 2024 | 3.2700 | 3.3430 | 3.2550 | 3.2960 | 3.1660 | 919,932 |
| Nov 14, 2024 | 3.2430 | 3.2900 | 3.2160 | 3.2760 | 3.1468 | 1,851,409 |
| Nov 13, 2024 | 3.2510 | 3.3000 | 3.2300 | 3.2390 | 3.1112 | 1,326,894 |
| Nov 12, 2024 | 3.3500 | 3.3660 | 3.2570 | 3.2600 | 3.1314 | 2,471,371 |
| Nov 11, 2024 | 3.4840 | 3.4960 | 3.3840 | 3.3860 | 3.2524 | 1,607,901 |
| Nov 8, 2024 | 3.4600 | 3.4740 | 3.4000 | 3.4580 | 3.3216 | 1,357,423 |
| Nov 7, 2024 | 3.3830 | 3.5000 | 3.3790 | 3.4550 | 3.3187 | 2,613,738 |
| Nov 6, 2024 | 3.3740 | 3.4670 | 3.3150 | 3.3530 | 3.2208 | 3,258,983 |
| Nov 5, 2024 | 3.2910 | 3.3450 | 3.2910 | 3.3140 | 3.1833 | 1,111,958 |
| Nov 4, 2024 | 3.2410 | 3.3030 | 3.2280 | 3.2870 | 3.1574 | 1,085,285 |
| Nov 1, 2024 | 3.2920 | 3.3100 | 3.2030 | 3.2400 | 3.1122 | 1,868,714 |
| Oct 31, 2024 | 3.3030 | 3.3040 | 3.2280 | 3.2920 | 3.1622 | 2,101,409 |
| Oct 30, 2024 | 3.3330 | 3.3950 | 3.2600 | 3.3030 | 3.1727 | 2,655,825 |
| Oct 29, 2024 | 3.3820 | 3.3920 | 3.3040 | 3.3340 | 3.2025 | 1,816,456 |
| Oct 28, 2024 | 3.3570 | 3.3940 | 3.3480 | 3.3820 | 3.2486 | 1,223,148 |
| Oct 25, 2024 | 3.2970 | 3.3550 | 3.2670 | 3.3430 | 3.2111 | 1,024,445 |
| Oct 24, 2024 | 3.2750 | 3.3310 | 3.2650 | 3.2970 | 3.1670 | 893,334 |
| Oct 23, 2024 | 3.2750 | 3.3210 | 3.2560 | 3.2710 | 3.1420 | 926,523 |
| Oct 22, 2024 | 3.3140 | 3.3190 | 3.2600 | 3.2750 | 3.1458 | 887,432 |
| Oct 21, 2024 | 3.3430 | 3.3770 | 3.2990 | 3.3030 | 3.1727 | 1,411,842 |
| Oct 18, 2024 | 3.3000 | 3.3560 | 3.3000 | 3.3360 | 3.2044 | 1,182,242 |
| Oct 17, 2024 | 3.2540 | 3.2940 | 3.2300 | 3.2750 | 3.1458 | 905,238 |
| Oct 16, 2024 | 3.2120 | 3.2860 | 3.2120 | 3.2540 | 3.1257 | 1,181,923 |
| Oct 15, 2024 | 3.3490 | 3.3550 | 3.2530 | 3.2770 | 3.1477 | 1,434,273 |
| Oct 14, 2024 | 3.3830 | 3.3910 | 3.3310 | 3.3490 | 3.2169 | 1,326,818 |
| Oct 11, 2024 | 3.3840 | 3.4010 | 3.3600 | 3.3720 | 3.2390 | 975,091 |
| Oct 10, 2024 | 3.4170 | 3.4300 | 3.3610 | 3.3840 | 3.2505 | 1,024,095 |
| Oct 9, 2024 | 3.3500 | 3.4480 | 3.3500 | 3.4200 | 3.2851 | 1,934,873 |
| Oct 8, 2024 | 3.5300 | 3.5320 | 3.4660 | 3.4980 | 3.3600 | 1,412,581 |
| Oct 7, 2024 | 3.5960 | 3.6020 | 3.5370 | 3.5810 | 3.4398 | 1,946,153 |
| Oct 4, 2024 | 3.5700 | 3.6150 | 3.5640 | 3.5890 | 3.4474 | 1,314,464 |
| Oct 3, 2024 | 3.6120 | 3.6170 | 3.5290 | 3.5630 | 3.4225 | 1,319,865 |
| Oct 2, 2024 | 3.6550 | 3.6600 | 3.6150 | 3.6270 | 3.4839 | 814,005 |
| Oct 1, 2024 | 3.6380 | 3.6860 | 3.6060 | 3.6290 | 3.4859 | 1,227,461 |
| Sep 30, 2024 | 3.6640 | 3.6860 | 3.6140 | 3.6320 | 3.4887 | 1,590,756 |
| Sep 27, 2024 | 3.5700 | 3.6010 | 3.5600 | 3.5920 | 3.4503 | 1,226,704 |
| Sep 26, 2024 | 3.5250 | 3.5880 | 3.5150 | 3.5520 | 3.4119 | 2,007,758 |
| Sep 25, 2024 | 3.4730 | 3.5050 | 3.4540 | 3.4800 | 3.3427 | 976,628 |
| Sep 24, 2024 | 3.4310 | 3.5060 | 3.4150 | 3.4670 | 3.3303 | 3,501,588 |
| Sep 23, 2024 | 3.3370 | 3.3580 | 3.3110 | 3.3540 | 3.2217 | 660,753 |
| Sep 20, 2024 | 3.3960 | 3.3980 | 3.3280 | 3.3290 | 3.1977 | 1,733,142 |
| Sep 19, 2024 | 3.3500 | 3.4020 | 3.3160 | 3.3850 | 3.2515 | 1,732,105 |
| Sep 18, 2024 | 3.2930 | 3.3000 | 3.2570 | 3.2990 | 3.1689 | 808,625 |
| Sep 17, 2024 | 3.2160 | 3.2960 | 3.2120 | 3.2800 | 3.1506 | 760,371 |
| Sep 16, 2024 | 3.2300 | 3.2440 | 3.2110 | 3.2170 | 3.0901 | 384,018 |
| Sep 13, 2024 | 3.1920 | 3.2460 | 3.1920 | 3.2250 | 3.0978 | 820,271 |
| Sep 12, 2024 | 3.1810 | 3.2490 | 3.1730 | 3.1870 | 3.0613 | 911,522 |
| Sep 11, 2024 | 3.1900 | 3.2500 | 3.1570 | 3.1650 | 3.0402 | 1,316,782 |
| Sep 10, 2024 | 3.1760 | 3.2140 | 3.1730 | 3.1900 | 3.0642 | 1,127,693 |
| Sep 9, 2024 | 3.1700 | 3.1950 | 3.1670 | 3.1850 | 3.0594 | 799,899 |
| Sep 6, 2024 | 3.2190 | 3.2300 | 3.1570 | 3.1580 | 3.0334 | 1,237,758 |
| Sep 5, 2024 | 3.1930 | 3.2270 | 3.1600 | 3.2190 | 3.0920 | 851,530 |
| Sep 4, 2024 | 3.2120 | 3.2430 | 3.1930 | 3.1930 | 3.0671 | 1,020,638 |
| Sep 3, 2024 | 3.3750 | 3.3750 | 3.2260 | 3.2470 | 3.1189 | 2,027,563 |
| Sep 2, 2024 | 3.3650 | 3.3750 | 3.3240 | 3.3750 | 3.2419 | 668,300 |
| Aug 30, 2024 | 3.3600 | 3.3860 | 3.3450 | 3.3650 | 3.2323 | 1,539,227 |
| Aug 29, 2024 | 3.3520 | 3.3750 | 3.3470 | 3.3500 | 3.2179 | 531,371 |
| Aug 28, 2024 | 3.3770 | 3.3810 | 3.3240 | 3.3520 | 3.2198 | 975,458 |
| Aug 27, 2024 | 3.3840 | 3.3960 | 3.3730 | 3.3790 | 3.2457 | 771,881 |
| Aug 26, 2024 | 3.3850 | 3.3850 | 3.3430 | 3.3700 | 3.2371 | 656,390 |
| Aug 23, 2024 | 3.3500 | 3.3880 | 3.3460 | 3.3850 | 3.2515 | 1,014,395 |
| Aug 22, 2024 | 3.3700 | 3.3710 | 3.3050 | 3.3420 | 3.2102 | 1,150,166 |
| Aug 21, 2024 | 3.2720 | 3.3750 | 3.2720 | 3.3700 | 3.2371 | 1,521,623 |
| Aug 20, 2024 | 3.2910 | 3.3170 | 3.2590 | 3.2590 | 3.1305 | 1,292,556 |
| Aug 19, 2024 | 3.2600 | 3.3020 | 3.2530 | 3.2880 | 3.1583 | 683,489 |
| Aug 16, 2024 | 3.2450 | 3.2580 | 3.2280 | 3.2500 | 3.1218 | 498,774 |
| Aug 15, 2024 | 3.2060 | 3.2580 | 3.2040 | 3.2450 | 3.1170 | 848,795 |
| Aug 14, 2024 | 3.2090 | 3.2310 | 3.1920 | 3.2040 | 3.0776 | 533,171 |
| Aug 13, 2024 | 3.2420 | 3.2540 | 3.1890 | 3.2090 | 3.0824 | 734,164 |
| Aug 12, 2024 | 3.1610 | 3.2530 | 3.1610 | 3.2420 | 3.1141 | 1,225,422 |
| Aug 9, 2024 | 3.2910 | 3.3370 | 3.1750 | 3.2320 | 3.1045 | 2,323,686 |
| Aug 8, 2024 | 3.2780 | 3.3600 | 3.2140 | 3.2890 | 3.1593 | 1,673,566 |
| Aug 7, 2024 | 3.2220 | 3.3100 | 3.2220 | 3.2780 | 3.1487 | 949,335 |
| Aug 6, 2024 | 3.2240 | 3.2740 | 3.1750 | 3.2000 | 3.0738 | 1,460,824 |
| Aug 5, 2024 | 3.1390 | 3.2130 | 3.0830 | 3.2050 | 3.0786 | 1,910,888 |
| Aug 2, 2024 | 3.2900 | 3.2900 | 3.2100 | 3.2200 | 3.0930 | 1,536,005 |
| Aug 1, 2024 | 3.3280 | 3.3550 | 3.2750 | 3.2840 | 3.1545 | 949,851 |
| Jul 31, 2024 | 3.3220 | 3.3590 | 3.3140 | 3.3260 | 3.1948 | 925,774 |
| Jul 30, 2024 | 3.3300 | 3.3480 | 3.2600 | 3.3220 | 3.1910 | 1,216,508 |
| Jul 29, 2024 | 3.3580 | 3.3810 | 3.3300 | 3.3340 | 3.2025 | 604,798 |
| Jul 26, 2024 | 3.3870 | 3.3870 | 3.3380 | 3.3580 | 3.2256 | 815,652 |
| Jul 25, 2024 | 3.3000 | 3.3670 | 3.2610 | 3.3640 | 3.2313 | 1,260,588 |
| Jul 24, 2024 | 3.2500 | 3.3440 | 3.2410 | 3.3190 | 3.1881 | 1,013,259 |
| Jul 23, 2024 | 3.3190 | 3.3200 | 3.2320 | 3.2560 | 3.1276 | 1,121,678 |
| Jul 22, 2024 | 3.2900 | 3.3600 | 3.2900 | 3.3190 | 3.1881 | 944,396 |
| Jul 19, 2024 | 3.3620 | 3.3620 | 3.2720 | 3.2810 | 3.1516 | 1,701,989 |
| Jul 18, 2024 | 3.3670 | 3.4050 | 3.3420 | 3.3760 | 3.2428 | 1,243,832 |
| Jul 17, 2024 | 3.3490 | 3.3950 | 3.3490 | 3.3670 | 3.2342 | 802,807 |
| Jul 16, 2024 | 3.3670 | 3.3820 | 3.3210 | 3.3370 | 3.2054 | 1,139,991 |
| Jul 15, 2024 | 3.4110 | 3.4190 | 3.3670 | 3.3920 | 3.2582 | 897,307 |
| Jul 12, 2024 | 3.4200 | 3.4360 | 3.3990 | 3.4110 | 3.2765 | 914,698 |
| Jul 11, 2024 | 3.3990 | 3.4200 | 3.3580 | 3.4200 | 3.2851 | 1,044,594 |
| Jul 10, 2024 | 3.3800 | 3.3940 | 3.3330 | 3.3810 | 3.2476 | 914,651 |
| Jul 9, 2024 | 3.4340 | 3.4640 | 3.3540 | 3.3650 | 3.2323 | 973,202 |
| Jul 8, 2024 | 3.4610 | 3.4720 | 3.4210 | 3.4340 | 3.2986 | 1,155,771 |
| Jul 5, 2024 | 3.5000 | 3.5200 | 3.4560 | 3.4720 | 3.3351 | 1,072,709 |
| Jul 4, 2024 | 3.4800 | 3.5100 | 3.4740 | 3.4800 | 3.3427 | 631,785 |
| Jul 3, 2024 | 3.3990 | 3.5000 | 3.3990 | 3.4730 | 3.3360 | 2,695,510 |
| Jul 2, 2024 | 3.3700 | 3.4120 | 3.3540 | 3.3820 | 3.2486 | 527,668 |
| Jul 1, 2024 | 3.4040 | 3.4710 | 3.3810 | 3.3860 | 3.2524 | 1,327,755 |
| Jun 28, 2024 | 3.3400 | 3.4000 | 3.3370 | 3.3700 | 3.2371 | 1,548,173 |
| Jun 27, 2024 | 3.4190 | 3.4200 | 3.3210 | 3.3270 | 3.1958 | 1,773,296 |
| Jun 26, 2024 | 3.4920 | 3.5000 | 3.3870 | 3.4210 | 3.2861 | 1,573,954 |
| Jun 25, 2024 | 3.5230 | 3.5260 | 3.4500 | 3.4870 | 3.3495 | 1,480,210 |
| Jun 24, 2024 | 3.4800 | 3.5380 | 3.4740 | 3.5270 | 3.3879 | 1,205,973 |
| Jun 20, 2024 | 3.4700 | 3.5070 | 3.4620 | 3.5010 | 3.3629 | 1,635,866 |
| Jun 19, 2024 | 3.5000 | 3.5090 | 3.4540 | 3.4640 | 3.3274 | 1,499,428 |
| Jun 18, 2024 | 3.4700 | 3.5100 | 3.4100 | 3.4900 | 3.3523 | 2,127,501 |
| Jun 17, 2024 | 3.4850 | 3.4970 | 3.4370 | 3.4500 | 3.3139 | 2,027,815 |
| Jun 14, 2024 | 3.5400 | 3.5620 | 3.4750 | 3.4850 | 3.3475 | 2,705,577 |
| Jun 13, 2024 | 3.5710 | 3.5980 | 3.5240 | 3.5320 | 3.3927 | 1,686,309 |
| Jun 12, 2024 | 3.5360 | 3.5960 | 3.5080 | 3.5710 | 3.4302 | 1,178,130 |
| Jun 11, 2024 | 3.6170 | 3.6170 | 3.5250 | 3.5410 | 3.4013 | 1,914,150 |
| Jun 10, 2024 | 3.6300 | 3.6580 | 3.5840 | 3.6170 | 3.4743 | 1,417,786 |
| Jun 7, 2024 | 3.6960 | 3.7030 | 3.6120 | 3.6270 | 3.4839 | 1,304,359 |
| Jun 6, 2024 | 3.7200 | 3.7280 | 3.6620 | 3.6990 | 3.5531 | 1,053,259 |
| Jun 5, 2024 | 3.7300 | 3.7330 | 3.6350 | 3.7070 | 3.5608 | 1,661,241 |
| Jun 4, 2024 | 3.8300 | 3.8410 | 3.7280 | 3.7280 | 3.5810 | 1,729,242 |
| Jun 3, 2024 | 3.8480 | 3.8760 | 3.8170 | 3.8180 | 3.6674 | 804,260 |
| May 31, 2024 | 3.7910 | 3.8510 | 3.7870 | 3.8140 | 3.6636 | 1,353,276 |
| May 30, 2024 | 3.7430 | 3.8290 | 3.7240 | 3.7900 | 3.6405 | 1,513,654 |
| May 29, 2024 | 3.8420 | 3.8420 | 3.7650 | 3.7650 | 3.6165 | 1,134,497 |
| May 28, 2024 | 3.8460 | 3.9270 | 3.8430 | 3.8430 | 3.6914 | 979,273 |
| May 27, 2024 | 3.7160 | 3.8480 | 3.7150 | 3.8440 | 3.6924 | 993,367 |
| May 24, 2024 | 3.7470 | 3.7670 | 3.7150 | 3.7160 | 3.5694 | 912,625 |
| May 23, 2024 | 3.7750 | 3.7980 | 3.7500 | 3.7560 | 3.6079 | 764,741 |
| May 22, 2024 | 3.8000 | 3.8280 | 3.7100 | 3.7670 | 3.6184 | 1,684,974 |
| May 21, 2024 | 3.8490 | 3.8670 | 3.7880 | 3.7960 | 3.6463 | 1,190,830 |
| May 20, 2024 | 3.8180 | 3.8930 | 3.8070 | 3.8490 | 3.6972 | 1,914,189 |
| May 17, 2024 | 3.8270 | 3.8470 | 3.8040 | 3.8090 | 3.6588 | 1,412,572 |
| May 16, 2024 | 3.8100 | 3.8360 | 3.7800 | 3.8220 | 3.6713 | 1,314,008 |
| May 15, 2024 | 3.8670 | 3.9140 | 3.8100 | 3.8100 | 3.6597 | 1,646,025 |
| May 14, 2024 | 3.7590 | 3.8570 | 3.7590 | 3.8290 | 3.6780 | 1,974,443 |
| May 13, 2024 | 3.7500 | 3.7600 | 3.7280 | 3.7570 | 3.6088 | 852,823 |
Related Tickers
SSABBH.HE SSAB AB (publ)
5.53
+2.60%
APAM.AS Aperam S.A.
26.46
+2.48%
SSAB-B.ST SSAB AB (publ)
60.28
+2.48%
SZG.DE Salzgitter AG
20.42
-6.67%
ACX.MC Acerinox, S.A.
10.43
+4.88%
MT.AS ArcelorMittal S.A.
27.94
+4.76%
5480.T Nippon Yakin Kogyo Co., Ltd.
3,960.00
+1.93%
I43.SG Jacquet Metals
20.75
+0.24%
5463.T Maruichi Steel Tube Ltd.
3,677.00
+13.03%
5411.T JFE Holdings, Inc.
1,687.50
+2.65%