Grand City Properties S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	12.540	12.720	12.510	12.571	12.157	2,882
2024-08-27	12.520	12.560	12.220	12.493	12.082	3,910
2024-08-23	12.180	12.560	12.180	12.380	11.973	5,779
2024-08-22	11.800	12.050	11.800	12.002	11.607	23,525
2024-08-21	11.800	11.830	11.800	11.810	11.422	357
2024-08-20	11.805	11.900	11.720	11.720	11.335	3,396
2024-08-19	11.760	11.870	11.680	11.855	11.465	1,352
2024-08-16	11.740	11.800	11.550	11.690	11.306	2,314
2024-08-15	11.660	11.730	11.560	11.670	11.286	900
2024-08-14	11.780	12.070	11.500	11.750	11.364	6,743
2024-08-13	11.580	11.800	11.580	11.642	11.259	17,078
2024-08-12	11.640	11.660	11.600	11.640	11.257	511
2024-08-09	11.450	11.670	11.450	11.483	11.106	3,890
2024-08-08	11.055	11.110	11.000	11.076	10.712	1,188
2024-08-07	11.045	11.250	10.990	11.240	10.870	773
2024-08-06	10.765	10.950	10.590	10.920	10.561	3,433
2024-08-05	10.450	10.830	10.450	10.730	10.377	4,275
2024-08-02	10.960	11.120	10.800	11.070	10.706	112,973
2024-08-01	11.005	11.210	10.940	11.048	10.684	63,468
2024-07-31	11.075	11.190	10.900	11.105	10.740	133,794
2024-07-30	11.090	11.090	11.030	11.090	10.725	1,122
2024-07-29	11.165	11.200	11.020	11.140	10.774	10,291
2024-07-26	10.930	11.120	10.930	11.080	10.716	1,734
2024-07-25	10.920	10.920	10.700	10.920	10.561	1,840
2024-07-24	11.015	11.040	10.780	10.990	10.629	62,780
2024-07-23	11.095	11.250	11.070	11.100	10.735	671
2024-07-22	11.380	11.470	11.190	11.198	10.830	8,085
2024-07-19	11.135	11.310	10.900	11.310	10.938	516
2024-07-18	11.260	11.320	11.250	11.320	10.948	125
2024-07-17	11.220	11.340	11.170	11.197	10.829	8,974
2024-07-16	11.565	11.570	11.450	11.450	11.073	97
2024-07-15	11.700	11.800	11.380	11.530	11.151	548
2024-07-12	11.690	11.690	11.570	11.680	11.296	2,114
2024-07-11	11.640	11.750	11.440	11.630	11.247	21,923
2024-07-10	11.260	11.750	11.200	11.650	11.267	4,466
2024-07-09	11.100	11.250	11.100	11.190	10.822	1,202
2024-07-08	10.920	11.050	10.900	10.950	10.590	629
2024-07-05	10.990	11.060	10.990	11.060	10.696	2,611
2024-07-04	11.020	11.020	10.930	10.980	10.619	1,742
2024-07-03	10.840	11.030	10.780	10.898	10.540	73,240
2024-07-02	10.840	10.900	10.700	10.840	10.483	4,752
2024-07-01	10.940	11.030	10.790	10.790	10.435	10,005
2024-06-28	10.625	10.790	10.590	10.754	10.401	1,299
2024-06-27	10.530	10.630	10.360	10.630	10.280	12,517
2024-06-26	10.580	10.640	10.370	10.489	10.144	782
2024-06-25	10.700	10.700	10.570	10.570	10.222	763
2024-06-24	10.590	10.762	10.490	10.762	10.408	4,583
2024-06-21	10.600	10.600	10.410	10.518	10.172	33,223
2024-06-20	10.470	10.600	10.400	10.525	10.179	232,375
2024-06-19	10.700	10.700	10.480	10.573	10.225	104,034
2024-06-18	10.830	10.870	10.670	10.670	10.319	375,379
2024-06-17	10.470	10.710	10.470	10.650	10.300	816,969
2024-06-14	10.655	10.690	10.450	10.520	10.174	69,521
2024-06-13	10.730	10.730	10.530	10.598	10.249	12,643
2024-06-12	10.540	10.850	10.480	10.700	10.348	20,233
2024-06-11	10.725	10.800	10.515	10.515	10.169	11,803
2024-06-10	10.840	10.840	10.760	10.830	10.474	1,103
2024-06-07	11.020	11.020	10.900	10.910	10.551	968
2024-06-06	11.515	11.700	11.150	11.460	11.083	1,275
2024-06-05	11.465	11.570	11.430	11.460	11.083	1,074

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.3000 EUR
2022-06-30	0.8340 EUR
2021-07-01	0.8232 EUR
2020-06-25	0.8238 EUR
2019-06-27	0.7735 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.