La bourse ferme dans 3 h 54 min

Oatly Group AB (OTLY)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,2400-0,0100 (-0,80 %)
À la clôture : 04:00PM EDT
1,2399 -0,00 (-0,01 %)
Échanges après Bourse : 07:55PM EDT
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 mai 20241,23001,25001,21001,24001,2400710 200
17 mai 20241,23001,27001,20001,25001,2500734 100
16 mai 20241,28001,28001,23001,25001,2500887 500
15 mai 20241,23001,30001,23001,24001,24001 336 800
14 mai 20241,27001,34001,23001,24001,24001 888 800
13 mai 20241,24001,30001,23001,27001,27001 159 700
10 mai 20241,25001,28001,22001,23001,2300941 500
09 mai 20241,20001,33001,19001,26001,26002 982 300
08 mai 20241,20001,21501,13001,20001,20001 989 600
07 mai 20241,29001,29001,20001,21001,21001 875 600
06 mai 20241,24001,30001,20001,29001,29001 887 400
03 mai 20241,17001,25001,16001,23001,23003 411 400
02 mai 20241,20001,21001,14001,21001,21002 423 100
01 mai 20241,15001,20001,13001,17001,17002 644 800
30 avr. 20241,04001,18001,04001,15001,15004 238 900
29 avr. 20241,00001,03000,99001,00001,00001 993 200
26 avr. 20240,89001,00000,88000,99500,99502 791 700
25 avr. 20240,93000,93000,85400,87000,87002 106 600
24 avr. 20240,95600,97000,92900,93000,9300691 300
23 avr. 20240,94000,99500,94000,96000,96001 272 500
22 avr. 20240,97100,98000,92500,95100,95101 781 700
19 avr. 20240,92700,97400,91200,95000,95001 196 700
18 avr. 20240,92000,93400,90000,92700,9270531 500
17 avr. 20240,94700,94700,90000,91400,9140898 300
16 avr. 20240,91600,92000,88100,90500,90502 012 300
15 avr. 20241,01001,01900,90300,91600,91604 264 900
12 avr. 20241,02001,03001,00001,00501,0050830 100
11 avr. 20241,05001,06001,00001,02001,02001 355 400
10 avr. 20241,07001,08001,04001,05001,0500843 300
09 avr. 20241,09001,11001,06001,07001,0700736 400
08 avr. 20241,09001,13001,08001,09001,09001 518 700
05 avr. 20241,11001,11001,06001,09001,09001 021 500
04 avr. 20241,07001,13001,07001,08001,08001 968 500
03 avr. 20241,10001,11001,06001,07001,07001 392 700
02 avr. 20241,08001,12001,06001,07001,07001 477 000
01 avr. 20241,14001,14001,08001,12001,1200990 900
28 mars 20241,10001,20001,10001,13001,13002 946 100
27 mars 20241,07001,10001,07001,09001,0900859 100
26 mars 20241,02001,11001,01001,09001,09003 729 700
25 mars 20241,01001,05000,99501,03001,0300861 800
22 mars 20241,03001,03500,99001,01001,01001 041 400
21 mars 20241,02001,08001,01001,04001,04001 273 700
20 mars 20240,98001,05000,98001,03001,03001 238 500
19 mars 20241,01001,02000,97000,97200,9720708 800
18 mars 20240,99201,03000,97901,02001,02001 139 300
15 mars 20241,03001,04000,98000,99200,99201 971 400
14 mars 20241,09001,09001,00001,02001,02001 932 600
13 mars 20241,03001,09000,98501,09001,09001 925 400
12 mars 20241,03001,05000,96000,98400,98401 772 600
11 mars 20241,01001,04001,01001,03001,0300571 500
08 mars 20241,00001,05501,00001,01001,01001 163 900
07 mars 20241,05001,07001,00001,00001,00001 105 900
06 mars 20241,02001,05000,99001,05001,0500906 900
05 mars 20241,03001,04000,99001,01001,01001 290 400
04 mars 20241,06001,08001,01001,01001,01003 261 700
01 mars 20241,14001,14001,08001,08001,08001 638 200
29 févr. 20241,17001,17001,10001,11001,11002 341 900
28 févr. 20241,16001,18001,14001,16001,1600914 200
27 févr. 20241,13001,18001,13001,16001,16001 489 500
26 févr. 20241,16001,21001,11001,13001,13001 820 800
23 févr. 20241,23001,25001,15001,15001,15002 206 200
22 févr. 20241,19001,24001,16001,22001,22002 793 900
21 févr. 20241,15001,21001,14001,20001,20002 018 900
20 févr. 20241,14001,18901,13001,17001,17003 108 700
16 févr. 20241,19001,23001,18001,22501,22502 976 600
15 févr. 20241,13001,21001,10001,21001,21009 550 800
14 févr. 20241,31001,40001,31001,35001,35005 577 800
13 févr. 20241,20001,31501,18001,30001,30003 732 600
12 févr. 20241,14001,28001,12501,27001,27005 719 000
09 févr. 20241,12001,15001,10001,13001,13001 837 400
08 févr. 20241,13001,14001,10001,11001,11001 527 600
07 févr. 20241,14001,17001,12001,12001,12001 822 800
06 févr. 20241,14001,17001,11201,13001,13001 122 500
05 févr. 20241,14001,17001,10001,15001,15001 292 900
02 févr. 20241,14001,15001,11001,15001,1500968 400
01 févr. 20241,13001,17001,13001,14001,1400664 500
31 janv. 20241,15001,18001,12001,13001,13001 087 700
30 janv. 20241,18001,19001,14501,17001,1700833 200
29 janv. 20241,11001,19001,10001,19001,19001 320 800
26 janv. 20241,15001,17001,14001,14001,1400546 500
25 janv. 20241,14001,16001,09001,15001,1500846 700
24 janv. 20241,22001,22001,11501,13001,13001 376 600
23 janv. 20241,20001,21001,14001,16001,1600976 100
22 janv. 20241,06001,18001,05001,18001,18002 249 800
19 janv. 20241,03001,06000,99001,05001,05001 387 100
18 janv. 20241,05001,05500,98201,04001,04005 141 000
17 janv. 20241,00001,05001,00001,05001,05001 805 800
16 janv. 20241,10001,10001,02001,06001,06003 705 400
12 janv. 20241,20001,22001,10001,10001,10002 305 200
11 janv. 20241,25001,25001,16001,17001,17001 816 800
10 janv. 20241,23001,25901,19001,24001,24001 119 100
09 janv. 20241,24001,27001,22001,24001,2400793 900
08 janv. 20241,18001,29501,18001,25001,25002 673 200
05 janv. 20241,17001,22001,16001,18001,1800980 700
04 janv. 20241,21001,23001,16001,18001,18001 228 000
03 janv. 20241,22001,22001,16001,18001,18001 737 500
02 janv. 20241,22001,25001,17001,23001,23002 100 900
29 déc. 20231,25001,28001,16001,18001,18003 463 500
28 déc. 20231,28001,36001,24001,24001,24003 093 100
27 déc. 20231,31001,35001,26001,30001,30001 888 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...