Outokumpu Oyj (OUT1V.HE) — Historique des cours
Au 2026-09-02 — 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 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 5.58 | 5.66 | 5.49 | 5.62 | -0.79% | 715,248 |
| 2026-09-01 | 5.71 | 5.79 | 5.58 | 5.67 | +0.44% | 734,103 |
| 2026-08-31 | 5.70 | 5.76 | 5.64 | 5.64 | -1.31% | 1,325,916 |
| 2026-08-28 | 5.71 | 5.78 | 5.68 | 5.71 | +0.44% | 633,363 |
| 2026-08-27 | 5.73 | 5.82 | 5.69 | 5.69 | +0.09% | 750,725 |
| 2026-08-26 | 5.60 | 5.72 | 5.60 | 5.68 | +2.06% | 896,116 |
| 2026-08-25 | 5.49 | 5.60 | 5.48 | 5.57 | +2.01% | 858,036 |
| 2026-08-24 | 5.43 | 5.54 | 5.43 | 5.46 | +1.30% | 717,879 |
| 2026-08-21 | 5.25 | 5.42 | 5.24 | 5.39 | +3.16% | 676,502 |
| 2026-08-20 | 5.42 | 5.46 | 5.16 | 5.22 | -5.00% | 1,313,257 |
| 2026-08-19 | 5.50 | 5.58 | 5.45 | 5.50 | +1.10% | 695,867 |
| 2026-08-18 | 5.50 | 5.62 | 5.44 | 5.44 | -2.25% | 941,377 |
| 2026-08-17 | 5.70 | 5.72 | 5.49 | 5.57 | -1.77% | 811,568 |
| 2026-08-14 | 5.75 | 5.75 | 5.66 | 5.67 | -1.31% | 467,660 |
| 2026-08-13 | 5.66 | 5.82 | 5.63 | 5.74 | +1.15% | 764,764 |
| 2026-08-12 | 5.74 | 5.78 | 5.66 | 5.67 | -0.96% | 726,144 |
| 2026-08-11 | 5.62 | 5.83 | 5.62 | 5.73 | +5.33% | 1,911,393 |
| 2026-08-10 | 5.31 | 5.46 | 5.30 | 5.44 | +2.45% | 804,720 |
| 2026-08-07 | 5.37 | 5.39 | 5.29 | 5.31 | -0.65% | 568,947 |
| 2026-08-06 | 5.45 | 5.47 | 5.30 | 5.34 | -1.84% | 1,137,187 |
| 2026-08-05 | 5.38 | 5.48 | 5.37 | 5.45 | +2.45% | 1,060,828 |
| 2026-08-04 | 5.30 | 5.34 | 5.25 | 5.32 | +1.24% | 1,050,926 |
| 2026-08-03 | 5.19 | 5.37 | 5.13 | 5.25 | +1.16% | 1,343,745 |
| 2026-07-31 | 5.27 | 5.29 | 5.09 | 5.19 | -1.05% | 1,886,373 |
| 2026-07-30 | 5.16 | 5.36 | 4.90 | 5.25 | -7.58% | 4,086,219 |
| 2026-07-29 | 5.76 | 5.83 | 5.67 | 5.67 | -1.48% | 1,039,493 |
| 2026-07-28 | 5.71 | 5.83 | 5.66 | 5.76 | +0.17% | 761,776 |
| 2026-07-27 | 5.83 | 5.92 | 5.72 | 5.75 | -1.03% | 838,876 |
| 2026-07-24 | 5.58 | 5.84 | 5.58 | 5.81 | +4.50% | 1,684,000 |
| 2026-07-23 | 5.55 | 5.61 | 5.49 | 5.56 | -0.27% | 570,686 |
| 2026-07-22 | 5.39 | 5.62 | 5.34 | 5.58 | +2.20% | 1,276,029 |
| 2026-07-21 | 5.45 | 5.49 | 5.39 | 5.46 | +0.09% | 882,577 |
| 2026-07-20 | 5.45 | 5.55 | 5.40 | 5.45 | -0.18% | 816,912 |
| 2026-07-17 | 5.35 | 5.46 | 5.32 | 5.46 | -1.71% | 911,731 |
| 2026-07-16 | 5.55 | 5.57 | 5.47 | 5.55 | +0.54% | 510,711 |
| 2026-07-15 | 5.50 | 5.61 | 5.45 | 5.53 | +0.18% | 705,620 |
| 2026-07-14 | 5.34 | 5.61 | 5.33 | 5.51 | +3.18% | 1,323,632 |
| 2026-07-13 | 5.09 | 5.34 | 5.05 | 5.34 | +3.69% | 1,379,391 |
| 2026-07-10 | 5.05 | 5.23 | 5.04 | 5.16 | +2.38% | 1,375,980 |
| 2026-07-09 | 5.19 | 5.22 | 4.99 | 5.04 | -0.98% | 1,445,059 |
| 2026-07-08 | 5.17 | 5.18 | 5.06 | 5.08 | -2.12% | 898,116 |
| 2026-07-07 | 5.25 | 5.29 | 5.18 | 5.20 | -1.89% | 741,341 |
| 2026-07-06 | 5.24 | 5.29 | 5.21 | 5.29 | +0.28% | 654,519 |
| 2026-07-03 | 5.01 | 5.28 | 5.01 | 5.28 | +5.28% | 1,110,524 |
| 2026-07-02 | 4.89 | 5.05 | 4.83 | 5.01 | +2.56% | 1,770,746 |
| 2026-07-01 | 5.02 | 5.04 | 4.88 | 4.89 | -2.88% | 2,258,589 |
| 2026-06-30 | 5.05 | 5.07 | 4.95 | 5.04 | +1.15% | 1,158,069 |
| 2026-06-29 | 5.13 | 5.16 | 4.95 | 4.98 | -3.06% | 1,150,131 |
| 2026-06-26 | 5.21 | 5.21 | 5.07 | 5.13 | -2.56% | 1,400,884 |
| 2026-06-25 | 5.39 | 5.40 | 5.21 | 5.27 | -2.32% | 1,759,408 |
| 2026-06-24 | 5.55 | 5.58 | 5.37 | 5.39 | -3.66% | 1,443,822 |
| 2026-06-23 | 5.55 | 5.60 | 5.42 | 5.60 | -0.88% | 1,089,601 |
| 2026-06-22 | 5.69 | 5.69 | 5.58 | 5.65 | -0.96% | 924,056 |
| 2026-06-18 | 5.88 | 5.88 | 5.65 | 5.71 | -3.06% | 1,960,848 |
| 2026-06-17 | 5.97 | 5.97 | 5.80 | 5.88 | -1.42% | 1,048,160 |
| 2026-06-16 | 6.05 | 6.08 | 5.93 | 5.97 | -1.24% | 1,014,742 |
| 2026-06-15 | 6.15 | 6.21 | 6.02 | 6.04 | +0.08% | 1,459,310 |
| 2026-06-12 | 6.04 | 6.12 | 5.99 | 6.04 | +2.20% | 1,227,441 |
| 2026-06-11 | 5.71 | 5.91 | 5.71 | 5.91 | +2.52% | 800,600 |
| 2026-06-10 | 5.86 | 5.86 | 5.71 | 5.76 | -2.04% | 1,208,537 |
| 2026-06-09 | 6.09 | 6.15 | 5.88 | 5.88 | -3.60% | 1,319,654 |
| 2026-06-08 | 5.86 | 6.11 | 5.84 | 6.11 | +1.92% | 1,870,900 |
| 2026-06-05 | 6.13 | 6.16 | 5.94 | 5.99 | -3.00% | 2,075,610 |
| 2026-06-04 | 6.16 | 6.21 | 6.01 | 6.17 | -0.40% | 1,500,786 |
| 2026-06-03 | 6.03 | 6.23 | 6.03 | 6.20 | +2.14% | 1,417,972 |
| 2026-06-02 | 6.00 | 6.11 | 5.91 | 6.07 | +1.25% | 1,193,140 |
| 2026-06-01 | 5.98 | 6.00 | 5.84 | 6.00 | +0.59% | 1,354,979 |
| 2026-05-29 | 6.10 | 6.10 | 5.96 | 5.96 | -2.45% | 2,632,867 |
| 2026-05-28 | 5.91 | 6.11 | 5.91 | 6.11 | +2.09% | 1,297,737 |
| 2026-05-27 | 6.06 | 6.08 | 5.87 | 5.99 | -1.24% | 1,157,767 |
| 2026-05-26 | 6.00 | 6.10 | 5.87 | 6.06 | +3.95% | 2,529,050 |
| 2026-05-25 | 5.79 | 5.86 | 5.79 | 5.83 | +1.57% | 1,034,054 |
| 2026-05-22 | 5.67 | 5.76 | 5.67 | 5.74 | +1.15% | 1,546,354 |
| 2026-05-21 | 5.64 | 5.70 | 5.54 | 5.67 | +0.27% | 822,188 |
| 2026-05-20 | 5.52 | 5.75 | 5.51 | 5.66 | +3.10% | 984,392 |
| 2026-05-19 | 5.53 | 5.64 | 5.47 | 5.49 | -0.72% | 1,099,241 |
| 2026-05-18 | 5.38 | 5.55 | 5.34 | 5.53 | +2.03% | 1,367,414 |
| 2026-05-15 | 5.60 | 5.62 | 5.38 | 5.42 | -3.21% | 1,663,279 |
| 2026-05-13 | 5.51 | 5.63 | 5.45 | 5.60 | +1.36% | 1,573,797 |
| 2026-05-12 | 5.44 | 5.71 | 5.35 | 5.53 | -2.04% | 2,227,143 |
| 2026-05-11 | 5.77 | 5.77 | 5.63 | 5.64 | -2.25% | 1,338,098 |
| 2026-05-08 | 5.85 | 5.87 | 5.73 | 5.77 | -2.04% | 1,169,763 |
| 2026-05-07 | 5.99 | 6.01 | 5.89 | 5.89 | -1.51% | 1,059,443 |
| 2026-05-06 | 5.89 | 6.04 | 5.87 | 5.98 | +2.22% | 1,579,326 |
| 2026-05-05 | 5.76 | 5.86 | 5.69 | 5.85 | +2.27% | 1,436,032 |
| 2026-05-04 | 5.72 | 5.88 | 5.67 | 5.72 | +0.09% | 1,772,782 |
| 2026-04-30 | 5.32 | 5.74 | 5.25 | 5.71 | +7.02% | 2,805,420 |
| 2026-04-29 | 5.21 | 5.38 | 5.21 | 5.34 | +2.69% | 935,128 |
| 2026-04-28 | 5.25 | 5.31 | 5.17 | 5.20 | -0.95% | 1,004,509 |
| 2026-04-27 | 5.21 | 5.26 | 5.16 | 5.25 | +0.67% | 860,739 |
| 2026-04-24 | 5.30 | 5.30 | 5.20 | 5.21 | -2.71% | 841,786 |
| 2026-04-23 | 5.39 | 5.39 | 5.28 | 5.36 | -0.28% | 626,349 |
| 2026-04-22 | 5.40 | 5.49 | 5.37 | 5.38 | +0.00% | 825,013 |
| 2026-04-21 | 5.37 | 5.42 | 5.33 | 5.38 | -0.19% | 727,964 |
| 2026-04-20 | 5.28 | 5.38 | 5.22 | 5.38 | +0.00% | 1,206,066 |
| 2026-04-17 | 5.20 | 5.43 | 5.20 | 5.38 | +3.56% | 1,571,170 |
| 2026-04-16 | 5.18 | 5.30 | 5.17 | 5.20 | +0.48% | 989,962 |
| 2026-04-15 | 5.22 | 5.29 | 5.14 | 5.17 | -0.96% | 646,149 |
| 2026-04-14 | 5.21 | 5.34 | 5.18 | 5.22 | +1.65% | 1,375,053 |
| 2026-04-13 | 5.05 | 5.15 | 5.01 | 5.14 | -1.91% | 938,565 |
| 2026-04-10 | 5.06 | 5.24 | 5.04 | 5.24 | +3.56% | 1,164,723 |
| 2026-04-09 | 5.08 | 5.14 | 5.05 | 5.06 | -1.27% | 990,987 |
| 2026-04-08 | 4.99 | 5.20 | 4.99 | 5.13 | +8.63% | 2,220,855 |
| 2026-04-07 | 4.73 | 4.87 | 4.70 | 4.72 | -0.30% | 1,189,248 |
| 2026-04-02 | 4.75 | 4.76 | 4.66 | 4.73 | -1.78% | 985,037 |
| 2026-04-01 | 4.85 | 4.91 | 4.74 | 4.82 | +3.84% | 1,518,068 |
| 2026-03-31 | 4.57 | 4.66 | 4.53 | 4.64 | +1.40% | 1,025,009 |
| 2026-03-30 | 4.59 | 4.62 | 4.53 | 4.58 | -1.00% | 1,338,338 |
| 2026-03-27 | 4.67 | 4.71 | 4.56 | 4.62 | -2.45% | 901,298 |
| 2026-03-26 | 4.78 | 4.82 | 4.72 | 4.74 | -2.91% | 1,197,304 |
| 2026-03-25 | 4.82 | 4.92 | 4.82 | 4.88 | +2.56% | 1,304,962 |
| 2026-03-24 | 4.67 | 4.81 | 4.63 | 4.76 | +1.93% | 1,368,472 |
| 2026-03-23 | 4.40 | 4.77 | 4.35 | 4.67 | +1.92% | 2,331,561 |
| 2026-03-20 | 4.59 | 4.71 | 4.55 | 4.58 | +1.10% | 1,698,417 |
| 2026-03-19 | 4.66 | 4.66 | 4.45 | 4.53 | -5.31% | 3,401,949 |
| 2026-03-18 | 4.84 | 4.92 | 4.76 | 4.78 | -0.25% | 1,219,231 |
| 2026-03-17 | 4.73 | 4.84 | 4.71 | 4.80 | +1.48% | 1,214,676 |
| 2026-03-16 | 4.67 | 4.80 | 4.64 | 4.73 | +0.13% | 978,985 |
| 2026-03-13 | 4.88 | 4.88 | 4.69 | 4.72 | -4.41% | 2,275,031 |
| 2026-03-12 | 5.01 | 5.08 | 4.83 | 4.94 | -2.22% | 1,238,733 |
| 2026-03-11 | 5.05 | 5.11 | 5.01 | 5.05 | -1.17% | 1,101,558 |
| 2026-03-10 | 4.99 | 5.12 | 4.99 | 5.11 | +5.93% | 1,883,670 |
| 2026-03-09 | 4.90 | 4.98 | 4.80 | 4.82 | -6.51% | 3,080,846 |
| 2026-03-06 | 5.31 | 5.74 | 5.11 | 5.16 | -2.18% | 1,724,106 |
| 2026-03-05 | 5.36 | 5.77 | 5.28 | 5.28 | -2.04% | 1,659,566 |
| 2026-03-04 | 5.13 | 5.54 | 5.13 | 5.38 | +4.16% | 2,462,874 |
| 2026-03-03 | 5.49 | 5.49 | 5.06 | 5.17 | -8.74% | 3,456,376 |
| 2026-03-02 | 5.59 | 5.67 | 5.41 | 5.67 | -1.05% | 2,212,945 |
| 2026-02-27 | 5.58 | 5.72 | 5.28 | 5.72 | +3.34% | 3,045,206 |
| 2026-02-26 | 5.47 | 5.54 | 5.18 | 5.54 | +1.00% | 2,874,648 |
| 2026-02-25 | 5.39 | 5.49 | 5.16 | 5.49 | +1.48% | 2,285,551 |
| 2026-02-24 | 5.30 | 5.41 | 5.12 | 5.41 | +2.46% | 2,608,587 |
| 2026-02-23 | 5.16 | 5.28 | 5.06 | 5.28 | +2.33% | 1,547,995 |
| 2026-02-20 | 5.16 | 5.16 | 5.08 | 5.16 | +0.00% | 1,090,564 |
| 2026-02-19 | 5.11 | 5.16 | 5.05 | 5.16 | +0.88% | 1,068,990 |
| 2026-02-18 | 5.00 | 5.37 | 4.98 | 5.11 | +2.86% | 1,392,575 |
| 2026-02-17 | 5.03 | 5.37 | 4.88 | 4.97 | -2.20% | 1,463,954 |
| 2026-02-16 | 5.06 | 5.18 | 4.98 | 5.08 | +0.00% | 1,362,604 |
| 2026-02-13 | 4.96 | 5.08 | 4.84 | 5.08 | +2.54% | 2,825,311 |
| 2026-02-12 | 4.97 | 4.97 | 4.95 | 4.95 | -6.35% | 3,924,236 |
| 2026-02-11 | 5.15 | 5.29 | 4.78 | 5.29 | +2.12% | 4,317,491 |
| 2026-02-10 | 5.00 | 5.18 | 4.81 | 5.18 | +3.60% | 3,537,832 |
| 2026-02-09 | 4.95 | 5.00 | 4.79 | 5.00 | +0.89% | 1,846,496 |
| 2026-02-06 | 4.76 | 4.96 | 4.74 | 4.96 | +3.86% | 3,367,921 |
| 2026-02-05 | 4.66 | 4.79 | 4.63 | 4.77 | +2.18% | 1,453,335 |
| 2026-02-04 | 4.80 | 4.83 | 4.67 | 4.67 | -2.06% | 2,315,175 |
| 2026-02-03 | 4.77 | 4.91 | 4.69 | 4.77 | +0.97% | 1,333,488 |
| 2026-02-02 | 4.63 | 4.87 | 4.61 | 4.72 | -0.84% | 1,738,901 |
| 2026-01-30 | 4.72 | 4.91 | 4.68 | 4.76 | +0.42% | 1,738,563 |
| 2026-01-29 | 4.80 | 4.83 | 4.73 | 4.74 | -0.63% | 1,144,799 |
| 2026-01-28 | 4.86 | 4.91 | 4.74 | 4.77 | -1.77% | 1,656,350 |
| 2026-01-27 | 4.83 | 4.87 | 4.76 | 4.86 | +0.16% | 856,570 |
| 2026-01-26 | 4.88 | 4.91 | 4.81 | 4.85 | -0.66% | 1,199,285 |
| 2026-01-23 | 4.90 | 4.92 | 4.83 | 4.88 | -0.29% | 998,719 |
| 2026-01-22 | 4.81 | 4.94 | 4.81 | 4.90 | +2.94% | 1,775,345 |
| 2026-01-21 | 4.58 | 4.79 | 4.58 | 4.76 | +4.48% | 1,883,671 |
| 2026-01-20 | 4.63 | 4.63 | 4.53 | 4.55 | -2.23% | 1,350,242 |
| 2026-01-19 | 4.60 | 4.72 | 4.57 | 4.66 | -0.47% | 1,206,998 |
| 2026-01-16 | 4.81 | 4.81 | 4.66 | 4.68 | -4.26% | 2,335,622 |
| 2026-01-15 | 4.80 | 4.89 | 4.78 | 4.89 | +2.22% | 1,552,603 |
| 2026-01-14 | 4.75 | 4.78 | 4.63 | 4.78 | +0.97% | 2,128,408 |
| 2026-01-13 | 4.70 | 4.79 | 4.65 | 4.73 | +1.46% | 1,792,639 |
| 2026-01-12 | 4.69 | 4.69 | 4.61 | 4.67 | -0.60% | 927,786 |
| 2026-01-09 | 4.73 | 4.77 | 4.67 | 4.69 | -0.68% | 1,329,172 |
| 2026-01-08 | 4.83 | 4.84 | 4.67 | 4.73 | -2.23% | 1,718,954 |
| 2026-01-07 | 4.62 | 4.87 | 4.62 | 4.83 | +5.78% | 3,543,647 |
| 2026-01-05 | 4.69 | 4.69 | 4.54 | 4.57 | -1.13% | 1,975,035 |
| 2026-01-02 | 4.48 | 4.62 | 4.47 | 4.62 | +3.17% | 2,505,543 |
| 2025-12-30 | 4.40 | 4.49 | 4.38 | 4.48 | +1.91% | 1,941,034 |
| 2025-12-29 | 4.29 | 4.44 | 4.29 | 4.40 | +2.76% | 1,981,602 |
| 2025-12-23 | 4.26 | 4.29 | 4.23 | 4.28 | +0.28% | 747,449 |
| 2025-12-22 | 4.27 | 4.30 | 4.21 | 4.27 | +0.00% | 838,848 |
| 2025-12-19 | 4.35 | 4.37 | 4.24 | 4.27 | -1.89% | 2,751,967 |
| 2025-12-18 | 4.26 | 4.35 | 4.24 | 4.35 | +2.74% | 2,378,634 |
| 2025-12-17 | 4.29 | 4.34 | 4.23 | 4.23 | -1.21% | 2,729,995 |
| 2025-12-16 | 4.23 | 4.31 | 4.22 | 4.28 | +1.85% | 2,621,357 |
| 2025-12-15 | 4.23 | 4.28 | 4.18 | 4.21 | -0.38% | 5,974,768 |
| 2025-12-12 | 4.14 | 4.29 | 4.14 | 4.22 | +2.48% | 3,430,602 |
| 2025-12-11 | 4.11 | 4.16 | 4.07 | 4.12 | +0.88% | 2,381,579 |
| 2025-12-10 | 4.12 | 4.12 | 4.04 | 4.08 | -0.78% | 1,669,202 |
| 2025-12-09 | 4.08 | 4.17 | 4.06 | 4.12 | +0.98% | 1,134,877 |
| 2025-12-08 | 4.03 | 4.12 | 4.03 | 4.08 | +1.29% | 1,161,250 |
| 2025-12-05 | 4.04 | 4.10 | 4.02 | 4.02 | +0.60% | 1,089,712 |
| 2025-12-04 | 4.01 | 4.03 | 3.98 | 4.00 | -0.20% | 940,317 |
| 2025-12-03 | 4.02 | 4.05 | 3.97 | 4.01 | -0.30% | 1,144,025 |
| 2025-12-02 | 4.02 | 4.03 | 3.99 | 4.02 | +0.10% | 804,069 |
| 2025-12-01 | 4.05 | 4.06 | 3.99 | 4.02 | -0.74% | 1,006,526 |
| 2025-11-28 | 4.02 | 4.05 | 4.00 | 4.05 | +0.65% | 1,032,129 |
| 2025-11-27 | 4.05 | 4.07 | 4.01 | 4.02 | -0.84% | 1,105,086 |
| 2025-11-26 | 3.96 | 4.06 | 3.96 | 4.05 | +2.95% | 1,838,145 |
| 2025-11-25 | 3.93 | 3.97 | 3.86 | 3.94 | +0.15% | 1,675,810 |
| 2025-11-24 | 3.85 | 3.96 | 3.85 | 3.93 | +2.77% | 1,752,296 |
| 2025-11-21 | 3.82 | 3.88 | 3.81 | 3.83 | -2.25% | 1,406,386 |
| 2025-11-20 | 3.94 | 3.95 | 3.89 | 3.91 | +0.31% | 651,696 |
| 2025-11-19 | 3.82 | 3.94 | 3.82 | 3.90 | +1.77% | 1,150,321 |
| 2025-11-18 | 3.83 | 3.86 | 3.78 | 3.83 | -1.13% | 1,196,666 |
| 2025-11-17 | 3.88 | 3.89 | 3.85 | 3.88 | -0.05% | 869,315 |
| 2025-11-14 | 3.88 | 3.89 | 3.80 | 3.88 | -0.46% | 850,857 |
| 2025-11-13 | 3.88 | 3.91 | 3.86 | 3.90 | +0.83% | 802,388 |
| 2025-11-12 | 3.83 | 3.90 | 3.81 | 3.87 | +0.99% | 1,295,175 |
| 2025-11-11 | 3.82 | 3.84 | 3.79 | 3.83 | +0.31% | 1,138,959 |
| 2025-11-10 | 3.78 | 3.84 | 3.76 | 3.82 | +2.03% | 1,611,749 |
| 2025-11-07 | 3.62 | 3.78 | 3.61 | 3.74 | +3.60% | 3,305,352 |
| 2025-11-06 | 3.60 | 3.63 | 3.59 | 3.61 | +1.69% | 1,305,563 |
| 2025-11-05 | 3.60 | 3.62 | 3.53 | 3.55 | -1.77% | 2,731,941 |
| 2025-11-04 | 3.70 | 3.70 | 3.60 | 3.61 | -2.90% | 2,020,732 |
| 2025-11-03 | 3.71 | 3.77 | 3.69 | 3.72 | -0.32% | 1,741,052 |
| 2025-10-31 | 3.76 | 3.79 | 3.71 | 3.73 | -0.85% | 1,729,806 |
| 2025-10-30 | 3.80 | 3.85 | 3.75 | 3.77 | -2.99% | 2,800,275 |
| 2025-10-29 | 3.92 | 4.01 | 3.83 | 3.88 | -9.26% | 6,924,492 |
| 2025-10-28 | 4.21 | 4.28 | 4.19 | 4.28 | +1.04% | 1,227,691 |
| 2025-10-27 | 4.23 | 4.27 | 4.19 | 4.23 | +0.38% | 1,209,000 |
| 2025-10-24 | 4.22 | 4.25 | 4.18 | 4.22 | +0.00% | 895,875 |
| 2025-10-23 | 4.18 | 4.25 | 4.16 | 4.22 | +1.05% | 1,078,442 |
| 2025-10-22 | 4.18 | 4.23 | 4.17 | 4.17 | +0.10% | 1,944,194 |
| 2025-10-21 | 4.17 | 4.21 | 4.13 | 4.17 | -0.67% | 1,076,026 |
| 2025-10-20 | 4.18 | 4.21 | 4.12 | 4.20 | +1.60% | 2,180,428 |
| 2025-10-17 | 4.07 | 4.14 | 3.99 | 4.13 | +0.78% | 1,954,439 |
| 2025-10-16 | 4.15 | 4.15 | 4.07 | 4.10 | -1.25% | 1,633,265 |
| 2025-10-15 | 4.23 | 4.25 | 4.15 | 4.15 | -0.67% | 1,453,516 |
| 2025-10-14 | 4.25 | 4.25 | 4.17 | 4.18 | -5.04% | 2,016,027 |
| 2025-10-13 | 4.36 | 4.41 | 4.35 | 4.40 | +0.87% | 997,404 |
| 2025-10-10 | 4.46 | 4.48 | 4.32 | 4.36 | -2.94% | 2,359,365 |
| 2025-10-09 | 4.54 | 4.57 | 4.49 | 4.50 | -1.01% | 1,226,562 |
| 2025-10-08 | 4.43 | 4.63 | 4.43 | 4.54 | +2.67% | 2,790,006 |
| 2025-10-07 | 4.42 | 4.47 | 4.38 | 4.42 | -1.25% | 1,279,554 |
| 2025-10-06 | 4.52 | 4.57 | 4.44 | 4.48 | -1.41% | 2,423,732 |
| 2025-10-03 | 4.27 | 4.54 | 4.27 | 4.54 | +8.24% | 5,405,971 |
| 2025-10-02 | 4.18 | 4.22 | 4.11 | 4.20 | +0.48% | 2,009,883 |
| 2025-10-01 | 3.86 | 4.23 | 3.81 | 4.18 | +8.01% | 6,000,427 |
| 2025-09-30 | 3.90 | 3.90 | 3.83 | 3.87 | -1.02% | 1,119,934 |
| 2025-09-29 | 3.89 | 3.98 | 3.87 | 3.91 | +1.03% | 1,325,106 |
| 2025-09-26 | 3.82 | 3.91 | 3.82 | 3.87 | +1.36% | 1,378,435 |
| 2025-09-25 | 3.83 | 3.87 | 3.79 | 3.82 | -0.10% | 1,622,286 |
| 2025-09-24 | 3.81 | 3.82 | 3.77 | 3.82 | -0.10% | 1,203,315 |
| 2025-09-23 | 3.73 | 3.83 | 3.73 | 3.82 | +2.41% | 1,800,818 |
| 2025-09-22 | 3.74 | 3.78 | 3.72 | 3.73 | -0.16% | 797,681 |
| 2025-09-19 | 3.69 | 3.74 | 3.69 | 3.74 | +1.63% | 2,661,724 |
| 2025-09-18 | 3.63 | 3.73 | 3.63 | 3.68 | +1.32% | 1,568,338 |
| 2025-09-17 | 3.63 | 3.65 | 3.61 | 3.63 | +0.06% | 595,971 |
| 2025-09-16 | 3.60 | 3.65 | 3.58 | 3.63 | +1.17% | 1,378,870 |
| 2025-09-15 | 3.58 | 3.62 | 3.57 | 3.59 | +0.22% | 840,537 |
| 2025-09-12 | 3.58 | 3.64 | 3.56 | 3.58 | +0.06% | 774,257 |
| 2025-09-11 | 3.57 | 3.60 | 3.55 | 3.58 | +0.34% | 571,160 |
| 2025-09-10 | 3.58 | 3.62 | 3.54 | 3.57 | -0.28% | 669,181 |
| 2025-09-09 | 3.60 | 3.64 | 3.57 | 3.58 | -0.67% | 799,587 |
| 2025-09-08 | 3.58 | 3.61 | 3.57 | 3.60 | +0.61% | 715,672 |
| 2025-09-05 | 3.54 | 3.65 | 3.54 | 3.58 | +1.19% | 1,575,247 |
| 2025-09-04 | 3.51 | 3.56 | 3.51 | 3.54 | +0.74% | 1,217,230 |
| 2025-09-03 | 3.50 | 3.56 | 3.49 | 3.51 | +1.04% | 995,196 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Févr (+18.98%). Pire mois : Mars (-11.84%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de Outokumpu Oyj (OUT1V.HE) ?
5.62 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de OUT1V.HE ?
Plus haut à 6.23 et plus bas à 3.45 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de Outokumpu Oyj ?
Historiquement, le mois le plus fort de OUT1V.HE a été Févr (moyenne +18.98%) et le plus faible Mars (moyenne -11.84%), 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 418 bougies quotidiennes du data lake Closelook.