Citycon Oyj (CTY1S.HE) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	2.96	2.97	2.96	2.96	+0.00%	16,694
2026-10-15	2.96	2.97	2.96	2.96	+0.00%	12,854
2026-10-14	2.96	2.97	2.96	2.96	+0.00%	14,981
2026-10-13	2.96	2.98	2.96	2.96	+0.00%	16,269
2026-10-12	2.96	2.98	2.96	2.96	+0.00%	14,058
2026-10-09	2.96	2.98	2.96	2.96	+0.00%	34,208
2026-10-08	2.96	2.98	2.96	2.96	+0.00%	14,299
2026-10-07	2.96	2.98	2.96	2.96	+0.00%	15,488
2026-10-06	2.96	2.98	2.96	2.96	-0.67%	58,158
2026-10-05	2.93	3.00	2.92	2.98	+1.53%	201,441
2026-10-02	2.93	2.94	2.93	2.94	+0.00%	4,533
2026-10-01	2.94	2.95	2.94	2.94	-0.17%	8,125
2026-09-30	2.94	2.98	2.94	2.94	-0.17%	4,558
2026-09-29	2.94	2.98	2.94	2.94	-0.17%	9,140
2026-09-28	2.96	2.96	2.94	2.95	-0.17%	10,155
2026-09-25	2.95	2.96	2.95	2.96	-0.17%	13,596
2026-09-24	2.96	2.98	2.96	2.96	-0.17%	26,952
2026-09-23	2.97	3.00	2.96	2.96	-0.17%	17,608
2026-09-22	2.98	3.00	2.96	2.97	-0.67%	153,604
2026-09-21	3.00	3.00	2.99	2.99	+0.00%	8,658
2026-09-18	3.00	3.03	2.99	2.99	-2.29%	27,403
2026-09-17	2.98	3.06	2.98	3.06	+2.34%	74,035
2026-09-16	3.00	3.00	2.99	2.99	-0.83%	13,782
2026-09-15	3.05	3.08	3.02	3.02	-1.15%	606,323
2026-09-14	3.05	3.06	3.05	3.05	+0.00%	39,613
2026-09-11	3.05	3.06	3.05	3.05	+0.00%	13,354
2026-09-10	3.05	3.06	3.05	3.05	+0.00%	17,298
2026-09-09	2.98	3.06	2.98	3.05	+1.67%	213,415
2026-09-08	3.00	3.02	2.99	3.00	+0.00%	512,685
2026-09-07	3.00	3.02	3.00	3.00	+0.17%	94,452
2026-09-04	2.98	3.00	2.98	3.00	+0.50%	84,570
2026-09-03	2.99	3.00	2.97	2.98	-0.33%	751,910
2026-09-02	2.93	2.99	2.93	2.99	+2.22%	119,747
2026-09-01	2.91	2.94	2.90	2.92	+0.69%	284,820
2026-08-31	2.90	2.92	2.90	2.90	+0.00%	159,052
2026-08-28	2.90	2.92	2.90	2.90	+0.17%	54,738
2026-08-27	2.90	2.90	2.90	2.90	+0.00%	65,214
2026-08-26	2.90	2.91	2.90	2.90	+0.00%	70,509
2026-08-25	2.90	2.90	2.90	2.90	+0.00%	129,079
2026-08-24	2.90	2.90	2.90	2.90	-0.17%	38,568
2026-08-21	2.90	2.91	2.90	2.90	+0.00%	53,424
2026-08-20	2.90	2.91	2.90	2.90	+0.17%	68,537
2026-08-19	2.90	2.91	2.90	2.90	+0.00%	50,604
2026-08-18	2.90	2.90	2.90	2.90	+0.00%	38,828
2026-08-17	2.90	2.90	2.90	2.90	+0.00%	32,665
2026-08-14	2.90	2.91	2.90	2.90	+0.00%	69,211
2026-08-13	2.90	2.91	2.90	2.90	-0.17%	82,895
2026-08-12	2.90	2.91	2.90	2.90	+0.17%	48,893
2026-08-11	2.90	2.90	2.90	2.90	+0.00%	36,643
2026-08-10	2.92	2.92	2.90	2.90	-0.34%	53,106
2026-08-07	2.90	2.93	2.90	2.91	-0.34%	477,058
2026-08-06	2.92	2.93	2.90	2.92	+0.34%	272,745
2026-08-05	2.89	2.94	2.89	2.91	+0.69%	87,246
2026-08-04	2.90	2.92	2.89	2.89	-0.34%	75,023
2026-08-03	2.90	2.90	2.90	2.90	+0.17%	142,007
2026-07-31	2.90	2.90	2.90	2.90	+0.00%	112,107
2026-07-30	2.90	2.90	2.90	2.90	+0.00%	55,693
2026-07-29	2.90	2.90	2.90	2.90	-0.17%	22,669
2026-07-28	2.90	2.91	2.90	2.90	+0.00%	21,457
2026-07-27	2.95	2.95	2.90	2.90	-1.69%	41,107
2026-07-24	2.94	2.96	2.92	2.95	+0.34%	220,589
2026-07-23	2.94	2.94	2.93	2.94	+0.17%	123,690
2026-07-22	2.92	2.94	2.92	2.94	+0.51%	89,103
2026-07-21	2.90	2.93	2.90	2.92	+0.69%	117,373
2026-07-20	2.90	2.90	2.90	2.90	+0.00%	32,278
2026-07-17	2.90	2.90	2.90	2.90	+0.00%	58,913
2026-07-16	2.90	2.90	2.90	2.90	+0.00%	133,233
2026-07-15	2.90	2.90	2.90	2.90	+0.00%	54,657
2026-07-14	2.90	2.90	2.90	2.90	+0.00%	57,952
2026-07-13	2.90	2.91	2.90	2.90	+0.00%	86,450
2026-07-10	2.90	2.90	2.90	2.90	+0.17%	154,380
2026-07-09	2.90	2.90	2.90	2.90	+0.00%	57,209
2026-07-08	2.90	2.90	2.90	2.90	+0.00%	171,269
2026-07-07	2.90	2.90	2.90	2.90	-0.17%	49,311
2026-07-06	2.90	2.90	2.90	2.90	+0.17%	40,476
2026-07-03	2.90	2.92	2.90	2.90	+0.00%	220,395
2026-07-02	2.90	2.90	2.90	2.90	+0.00%	58,692
2026-07-01	2.90	2.90	2.90	2.90	+0.00%	56,431
2026-06-30	2.90	2.90	2.90	2.90	-0.17%	48,484
2026-06-29	2.90	2.90	2.90	2.90	+0.00%	116,305
2026-06-26	2.90	2.90	2.90	2.90	+0.17%	44,104
2026-06-25	2.90	2.90	2.90	2.90	-0.17%	58,102
2026-06-24	2.90	2.90	2.90	2.90	+0.00%	44,274
2026-06-23	2.90	2.90	2.90	2.90	+0.00%	41,089
2026-06-22	2.90	2.90	2.90	2.90	-0.17%	143,359
2026-06-18	2.90	2.90	2.88	2.90	+0.00%	126,319
2026-06-17	2.87	2.94	2.87	2.90	+7.59%	454,969
2026-06-16	2.75	2.79	2.69	2.70	-2.35%	45,914
2026-06-15	2.75	2.79	2.75	2.77	+0.18%	25,485
2026-06-12	2.77	2.77	2.74	2.76	+1.66%	37,586
2026-06-11	2.67	2.75	2.67	2.71	+2.45%	56,144
2026-06-10	2.69	2.70	2.64	2.65	-1.49%	90,466
2026-06-09	2.71	2.73	2.67	2.69	-1.10%	87,858
2026-06-08	2.64	2.72	2.60	2.72	+2.84%	129,444
2026-06-05	2.62	2.65	2.58	2.65	+0.38%	101,135
2026-06-04	2.67	2.68	2.63	2.63	-1.68%	95,510
2026-06-03	2.81	2.81	2.68	2.68	-4.96%	78,910
2026-06-02	2.80	2.84	2.80	2.82	+0.36%	24,436
2026-06-01	2.85	2.85	2.77	2.81	-2.26%	80,693
2026-05-29	2.90	2.92	2.86	2.88	-0.69%	78,566
2026-05-28	2.88	2.97	2.80	2.90	+1.58%	242,680
2026-05-27	2.94	2.97	2.84	2.85	-3.23%	294,688
2026-05-26	2.94	2.94	2.88	2.94	+0.34%	256,364
2026-05-25	2.96	3.00	2.92	2.94	-0.51%	74,848
2026-05-22	2.98	3.00	2.94	2.95	-0.51%	60,736
2026-05-21	2.94	2.96	2.91	2.96	+1.02%	40,705
2026-05-20	2.98	3.00	2.90	2.94	-1.18%	49,958
2026-05-19	2.98	2.98	2.93	2.97	-0.34%	52,139
2026-05-18	2.92	2.98	2.87	2.98	+2.05%	84,980
2026-05-15	2.92	2.97	2.89	2.92	-0.17%	99,312
2026-05-13	2.98	2.98	2.91	2.92	-0.34%	167,160
2026-05-12	3.03	3.04	2.94	2.94	-2.49%	131,412
2026-05-11	3.06	3.07	3.01	3.01	-1.15%	100,766
2026-05-08	3.09	3.12	3.04	3.04	-1.30%	34,721
2026-05-07	3.07	3.10	3.06	3.08	+0.33%	41,060
2026-05-06	3.12	3.16	3.06	3.08	-1.44%	46,884
2026-05-05	3.19	3.23	3.10	3.12	-2.50%	57,758
2026-05-04	3.27	3.27	3.14	3.20	-2.44%	84,851
2026-04-30	3.05	3.28	3.05	3.28	+7.54%	156,200
2026-04-29	3.22	3.22	3.05	3.05	-5.28%	65,337
2026-04-28	3.21	3.28	3.21	3.22	-1.08%	59,840
2026-04-27	3.29	3.31	3.23	3.25	-0.91%	40,419
2026-04-24	3.35	3.35	3.29	3.29	-1.50%	53,772
2026-04-23	3.37	3.39	3.33	3.33	-1.04%	39,976
2026-04-22	3.35	3.41	3.33	3.37	+0.75%	46,340
2026-04-21	3.33	3.38	3.31	3.35	+0.90%	68,462
2026-04-20	3.31	3.34	3.29	3.31	+0.30%	61,033
2026-04-17	3.41	3.42	3.27	3.31	-2.94%	147,084
2026-04-16	3.50	3.50	3.40	3.40	-2.71%	73,765
2026-04-15	3.54	3.54	3.48	3.50	-0.85%	88,707
2026-04-14	3.50	3.54	3.48	3.53	+1.29%	142,949
2026-04-13	3.45	3.50	3.41	3.48	+1.01%	118,302
2026-04-10	3.44	3.50	3.44	3.45	+0.00%	143,421
2026-04-09	3.40	3.45	3.37	3.45	+2.07%	150,627
2026-04-08	3.38	3.44	3.30	3.38	+0.45%	150,327
2026-04-07	3.31	3.37	3.31	3.37	+1.72%	187,586
2026-04-02	3.25	3.31	3.23	3.31	+2.16%	168,188
2026-04-01	3.20	3.25	3.19	3.24	+1.44%	138,394
2026-03-31	3.12	3.20	3.12	3.19	+1.79%	180,064
2026-03-30	3.11	3.14	3.08	3.14	+0.84%	212,464
2026-03-27	3.11	3.11	3.08	3.11	-0.26%	137,538
2026-03-26	3.16	3.16	3.11	3.12	-0.89%	131,200
2026-03-25	3.07	3.16	3.07	3.15	+2.68%	442,408
2026-03-24	2.89	3.07	2.89	3.06	-20.70%	346,250
2026-03-23	3.96	3.96	3.75	3.86	-3.06%	528,911
2026-03-20	3.91	3.99	3.91	3.99	+1.89%	507,909
2026-03-19	3.79	3.91	3.78	3.91	+3.77%	823,651
2026-03-18	3.80	3.80	3.77	3.77	+0.27%	183,501
2026-03-17	3.77	3.80	3.76	3.76	+0.00%	209,642
2026-03-16	3.76	3.79	3.76	3.76	+0.00%	57,392
2026-03-13	3.80	3.80	3.75	3.76	-0.69%	925,392
2026-03-12	3.73	3.84	3.73	3.79	+1.50%	395,622
2026-03-11	3.81	3.85	3.73	3.73	-1.79%	51,215,609
2026-03-10	3.89	3.89	3.79	3.80	-0.52%	201,446
2026-03-09	3.79	3.88	3.78	3.82	+0.69%	490,904
2026-03-06	3.81	3.81	3.78	3.79	-0.47%	97,972
2026-03-05	3.80	3.81	3.79	3.81	+0.32%	127,065
2026-03-04	3.78	3.80	3.78	3.80	+0.37%	105,355
2026-03-03	3.81	3.81	3.77	3.78	-0.73%	276,629
2026-03-02	3.80	3.82	3.79	3.81	+0.47%	177,214
2026-02-27	3.79	3.80	3.78	3.79	-0.05%	138,634
2026-02-26	3.78	3.80	3.78	3.80	+0.21%	60,616
2026-02-25	3.77	3.80	3.77	3.79	+0.42%	59,454
2026-02-24	3.81	3.81	3.77	3.77	-1.00%	112,204
2026-02-23	3.81	3.83	3.81	3.81	-0.21%	69,787
2026-02-20	3.79	3.83	3.79	3.82	+0.69%	76,593
2026-02-19	3.79	3.81	3.79	3.79	+0.26%	90,265
2026-02-18	3.81	3.81	3.77	3.78	-0.84%	102,281
2026-02-17	3.81	3.83	3.80	3.81	+0.00%	74,515
2026-02-16	3.80	3.85	3.80	3.81	-0.47%	136,796
2026-02-13	3.82	3.84	3.81	3.83	+0.10%	190,148
2026-02-12	3.81	3.85	3.81	3.83	+0.31%	203,323
2026-02-11	3.80	3.82	3.80	3.82	+0.42%	227,048
2026-02-10	3.80	3.81	3.80	3.80	-0.16%	127,845
2026-02-09	3.80	3.81	3.80	3.81	+0.05%	155,382
2026-02-06	3.80	3.80	3.80	3.80	+0.11%	156,155
2026-02-05	3.80	3.80	3.80	3.80	-0.05%	222,166
2026-02-04	3.80	3.80	3.79	3.80	+0.05%	164,652
2026-02-03	3.79	3.80	3.79	3.80	+0.26%	135,419
2026-02-02	3.80	3.80	3.79	3.79	-0.32%	152,827
2026-01-30	3.80	3.80	3.79	3.80	+0.00%	164,047
2026-01-29	3.80	3.81	3.80	3.80	+0.05%	281,677
2026-01-28	3.80	3.80	3.79	3.80	+0.05%	281,629
2026-01-27	3.80	3.80	3.79	3.80	-0.05%	288,369
2026-01-26	3.80	3.80	3.79	3.80	+0.05%	385,361
2026-01-23	3.79	3.80	3.78	3.80	+0.26%	228,552
2026-01-22	3.79	3.80	3.78	3.79	-0.05%	280,760
2026-01-21	3.79	3.79	3.78	3.79	+0.11%	197,773
2026-01-20	3.79	3.79	3.78	3.79	-0.05%	172,280
2026-01-19	3.77	3.79	3.77	3.79	-4.34%	457,669
2026-01-16	3.97	3.97	3.96	3.96	-0.20%	480,065
2026-01-15	3.97	3.98	3.96	3.97	-0.25%	323,037
2026-01-14	3.98	3.98	3.97	3.98	+0.15%	363,184
2026-01-13	3.99	4.00	3.97	3.97	-0.40%	297,890
2026-01-12	3.99	3.99	3.98	3.99	+0.00%	201,522
2026-01-09	3.99	3.99	3.98	3.99	+0.00%	173,070
2026-01-08	3.99	3.99	3.99	3.99	-0.05%	65,553
2026-01-07	3.99	3.99	3.98	3.99	+0.10%	260,885
2026-01-05	3.98	3.99	3.98	3.99	+0.05%	153,980
2026-01-02	3.98	3.99	3.98	3.98	-0.05%	130,941
2025-12-30	3.99	3.99	3.98	3.99	+0.00%	261,573
2025-12-29	3.98	3.99	3.98	3.99	+0.10%	248,752
2025-12-23	3.98	3.99	3.97	3.98	-0.05%	105,248
2025-12-22	3.99	3.99	3.97	3.98	-0.15%	259,233
2025-12-19	3.99	3.99	3.99	3.99	-0.05%	451,771
2025-12-18	3.99	4.00	3.99	3.99	+0.00%	276,125
2025-12-17	3.99	4.00	3.99	3.99	+0.00%	153,485
2025-12-16	3.99	4.00	3.99	3.99	+0.05%	150,749
2025-12-15	3.99	4.00	3.98	3.99	-0.05%	319,039
2025-12-12	3.98	4.00	3.98	3.99	+0.15%	471,508
2025-12-11	3.99	4.00	3.98	3.99	-0.10%	296,042
2025-12-10	3.98	3.99	3.98	3.99	+0.20%	340,780
2025-12-09	3.97	3.99	3.97	3.98	+0.05%	385,448
2025-12-08	3.98	3.99	3.97	3.98	+0.00%	425,575
2025-12-05	3.98	3.99	3.98	3.98	-0.15%	245,436
2025-12-04	3.98	4.00	3.98	3.99	+0.05%	357,227
2025-12-03	3.98	3.99	3.98	3.98	+0.10%	266,551
2025-12-02	3.98	3.99	3.97	3.98	-0.20%	577,051
2025-12-01	3.99	3.99	3.98	3.99	-0.30%	277,621
2025-11-28	4.00	4.01	3.98	4.00	+0.00%	294,919
2025-11-27	3.99	4.01	3.99	4.00	+0.00%	274,092
2025-11-26	3.99	4.01	3.98	4.00	+0.25%	312,353
2025-11-25	3.99	4.00	3.98	3.99	-0.05%	325,155
2025-11-24	3.98	3.99	3.98	3.99	+0.25%	432,649
2025-11-21	3.98	3.99	3.98	3.98	+0.00%	247,009
2025-11-20	3.99	3.99	3.98	3.98	-0.05%	179,087
2025-11-19	3.97	3.99	3.97	3.98	+0.25%	240,948
2025-11-18	3.98	3.99	3.97	3.97	-0.20%	338,789
2025-11-17	3.98	3.99	3.98	3.98	-0.20%	126,372
2025-11-14	3.97	3.99	3.97	3.99	+0.20%	488,077
2025-11-13	3.98	3.99	3.97	3.98	+0.30%	215,409
2025-11-12	3.99	4.00	3.97	3.97	-0.60%	1,519,294
2025-11-11	3.99	3.99	3.99	3.99	+0.15%	574,611
2025-11-10	3.99	3.99	3.98	3.99	+0.00%	470,231
2025-11-07	3.99	3.99	3.99	3.99	-0.05%	557,291
2025-11-06	3.99	4.00	3.98	3.99	+0.05%	909,064
2025-11-05	3.97	3.99	3.97	3.99	+0.35%	682,439
2025-11-04	3.97	3.98	3.97	3.97	+0.10%	3,618,068
2025-11-03	2.95	3.98	2.95	3.97	+34.76%	8,078,893
2025-10-31	3.12	3.12	2.93	2.95	-6.54%	923,991
2025-10-30	3.17	3.17	3.14	3.15	-1.01%	113,390
2025-10-29	3.18	3.21	3.16	3.18	-0.44%	143,085
2025-10-28	3.21	3.22	3.18	3.20	-0.62%	83,976
2025-10-27	3.25	3.25	3.17	3.22	+0.50%	132,597
2025-10-24	3.30	3.32	3.20	3.20	-3.09%	265,966
2025-10-23	3.27	3.32	3.27	3.30	+0.61%	141,437
2025-10-22	3.27	3.29	3.24	3.28	+0.67%	129,345
2025-10-21	3.24	3.27	3.22	3.26	+0.80%	94,834
2025-10-20	3.25	3.25	3.21	3.24	-0.25%	91,986
2025-10-17	3.27	3.27	3.22	3.24	-0.73%	77,411

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Avr (+4.52%). Pire mois : Oct (-9.35%). Sur 2 ans de données quotidiennes (2025–2026).

Janv-1.12%
Févr-4.20%
Mars-6.23%
Avr+4.52%
Mai-2.79%
Juin+2.15%
Juil-0.86%
Août-1.21%
Sept-4.25%
Oct-9.35%
Nov+0.76%
Déc-0.05%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de Citycon Oyj (CTY1S.HE) ?

2.96 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de CTY1S.HE ?

Plus haut à 4.01 et plus bas à 2.58 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de Citycon Oyj ?

Historiquement, le mois le plus fort de CTY1S.HE a été Avr (moyenne +4.52%) et le plus faible Oct (moyenne -9.35%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 450 bougies quotidiennes du data lake Closelook.