Singapore markets close in 2 hours 40 minutes
Straits Times Index
3,317.05 +9.15 (+0.28%) Nikkei
39,103.22 +486.12 (+1.26%) Hang Seng
18,858.59 -337.01 (-1.76%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,421.89 -506.45 (-0.72%) CMC Crypto 200
1,510.80 +8.14 (+0.54%)
Outokumpu Oyj (OUTKY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:07AM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 8,000 |
| 21 May 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 20 May 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 17 May 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 16 May 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 15 May 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 14 May 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 13 May 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 10 May 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 09 May 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 08 May 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 07 May 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 06 May 2024 | 1.8800 | 1.9800 | 1.8800 | 1.9800 | 1.9800 | 1,200 |
| 03 May 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 02 May 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 500 |
| 01 May 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 30 Apr 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 29 Apr 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 26 Apr 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 300 |
| 25 Apr 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 24 Apr 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 23 Apr 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 22 Apr 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 19 Apr 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 18 Apr 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 17 Apr 2024 | 1.9900 | 1.9900 | 1.9800 | 1.9800 | 1.9800 | 1,100 |
| 16 Apr 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 15 Apr 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 500 |
| 12 Apr 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 100 |
| 11 Apr 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 10 Apr 2024 | 2.1100 | 2.1100 | 2.0500 | 2.0500 | 2.0500 | 1,100 |
| 09 Apr 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 200 |
| 08 Apr 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| 05 Apr 2024 | 2.0400 | 2.1400 | 2.0400 | 2.1400 | 2.1400 | 2,000 |
| 05 Apr 2024 | 0.141 Dividend | |||||
| 04 Apr 2024 | 2.2000 | 2.3500 | 2.2000 | 2.3500 | 2.2090 | 4,800 |
| 03 Apr 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.0210 | 2,000 |
| 02 Apr 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.0210 | - |
| 01 Apr 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.0210 | - |
| 28 Mar 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.0210 | - |
| 27 Mar 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.0210 | 100 |
| 26 Mar 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.0022 | 100 |
| 25 Mar 2024 | 2.1500 | 2.1500 | 2.0900 | 2.1200 | 1.9928 | 7,600 |
| 22 Mar 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 1.9364 | - |
| 21 Mar 2024 | 2.1100 | 2.1100 | 2.0600 | 2.0600 | 1.9364 | 600 |
| 20 Mar 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 1.9646 | 100 |
| 19 Mar 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 1.9458 | - |
| 18 Mar 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 1.9458 | 100 |
| 15 Mar 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.9740 | 1,000 |
| 14 Mar 2024 | 2.1200 | 2.1200 | 2.1000 | 2.1000 | 1.9740 | 600 |
| 13 Mar 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 1.9928 | - |
| 12 Mar 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 1.9928 | - |
| 11 Mar 2024 | 2.0700 | 2.1200 | 2.0700 | 2.1200 | 1.9928 | 600 |
| 08 Mar 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 1.9928 | 100 |
| 07 Mar 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 1.9646 | 100 |
| 06 Mar 2024 | 2.0700 | 2.0700 | 2.0100 | 2.0100 | 1.8894 | 600 |
| 05 Mar 2024 | 2.0700 | 2.0700 | 2.0300 | 2.0700 | 1.9458 | 800 |
| 04 Mar 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.0210 | 3,600 |
| 01 Mar 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.0398 | 100 |
| 29 Feb 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.0586 | 1,200 |
| 28 Feb 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.0492 | 100 |
| 27 Feb 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.0962 | 500 |
| 26 Feb 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.0868 | 1,000 |
| 23 Feb 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.0304 | - |
| 22 Feb 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.0304 | 200 |
| 21 Feb 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.0210 | - |
| 20 Feb 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.0210 | 1,000 |
| 16 Feb 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.0586 | - |
| 15 Feb 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.0586 | - |
| 14 Feb 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.0586 | - |
| 13 Feb 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.0586 | 3,100 |
| 12 Feb 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.0492 | - |
| 09 Feb 2024 | 2.2300 | 2.2900 | 2.1800 | 2.1800 | 2.0492 | 13,000 |
| 08 Feb 2024 | 2.1800 | 2.1800 | 2.1600 | 2.1700 | 2.0398 | 24,700 |
| 07 Feb 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 1.9834 | 500 |
| 06 Feb 2024 | 2.1100 | 2.1500 | 2.1100 | 2.1500 | 2.0210 | 4,400 |
| 05 Feb 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.0398 | - |
| 02 Feb 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.0398 | - |
| 01 Feb 2024 | 2.2200 | 2.2200 | 2.1700 | 2.1700 | 2.0398 | 2,200 |
| 31 Jan 2024 | 2.1400 | 2.1800 | 2.1100 | 2.1100 | 1.9834 | 600 |
| 30 Jan 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 1.9834 | - |
| 29 Jan 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 1.9834 | 800 |
| 26 Jan 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.0398 | 100 |
| 25 Jan 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.0116 | 300 |
| 24 Jan 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.0022 | 1,200 |
| 23 Jan 2024 | 2.1500 | 2.1500 | 2.1300 | 2.1300 | 2.0022 | 1,800 |
| 22 Jan 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.0210 | - |
| 19 Jan 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.0210 | 1,500 |
| 18 Jan 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.0116 | 1,000 |
| 17 Jan 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.0680 | - |
| 16 Jan 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.0680 | - |
| 12 Jan 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.0680 | 100 |
| 11 Jan 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.0586 | - |
| 10 Jan 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.0586 | 1,000 |
| 09 Jan 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.1714 | - |
| 08 Jan 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.1714 | 500 |
| 05 Jan 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.0774 | - |
| 04 Jan 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.0774 | - |
| 03 Jan 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.0774 | 1,000 |
| 02 Jan 2024 | 2.3800 | 2.3800 | 2.3700 | 2.3700 | 2.2278 | 9,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.