Grand City Properties S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-04	11.405	11.490	11.270	11.359	10.985	1,337
2024-06-03	11.445	11.500	11.210	11.448	11.072	17,228
2024-05-31	11.125	11.250	11.110	11.210	10.841	42
2024-05-30	10.970	11.250	10.970	11.100	10.735	6,151
2024-05-29	11.330	11.330	10.980	10.980	10.619	1,770
2024-05-28	11.505	11.730	11.460	11.460	11.083	1,933
2024-05-24	11.340	11.450	11.290	11.350	10.977	1,125
2024-05-23	11.825	11.850	11.460	11.490	11.112	44,006
2024-05-22	11.535	11.770	11.500	11.750	11.364	4,999
2024-05-21	11.600	11.620	11.470	11.539	11.159	10,311
2024-05-20	11.720	11.790	11.580	11.580	11.199	1,462
2024-05-17	11.565	11.660	11.430	11.512	11.133	10,725
2024-05-16	11.340	11.670	11.220	11.530	11.151	7,410
2024-05-15	10.735	11.390	10.580	11.260	10.890	35,487
2024-05-14	10.810	10.810	10.680	10.765	10.411	2,873
2024-05-13	10.880	10.970	10.810	10.830	10.474	7,269
2024-05-10	10.840	10.920	10.780	10.900	10.541	9,725
2024-05-09	10.860	10.860	10.720	10.819	10.463	14,027
2024-05-08	10.840	10.890	10.620	10.790	10.435	2,677
2024-05-07	10.800	10.880	10.750	10.842	10.486	9,955
2024-05-03	10.735	10.900	10.680	10.777	10.422	101,465
2024-05-02	10.450	10.810	10.440	10.763	10.409	7,574
2024-04-30	10.190	10.500	10.160	10.393	10.051	74,272
2024-04-29	9.995	10.210	9.995	10.074	9.742	3,583
2024-04-26	9.723	10.020	9.705	9.995	9.666	5,140
2024-04-25	9.848	9.940	9.720	9.804	9.481	7,442
2024-04-24	10.128	10.140	9.850	9.902	9.576	6,216
2024-04-23	10.110	10.220	10.100	10.141	9.807	14,109
2024-04-22	9.945	10.060	9.915	10.019	9.689	7,646
2024-04-19	9.933	10.020	9.805	9.882	9.557	7,136
2024-04-18	9.865	9.975	9.775	9.913	9.587	19,808
2024-04-17	9.965	10.070	9.805	9.950	9.623	14,956
2024-04-16	10.530	10.530	10.050	10.050	9.719	75,289
2024-04-15	10.665	10.880	10.580	10.841	10.485	17,734
2024-04-12	10.560	10.810	10.560	10.560	10.213	21,584
2024-04-11	10.365	10.630	10.290	10.411	10.069	137,048
2024-04-10	10.470	10.660	10.387	10.432	10.089	23,923
2024-04-09	10.385	10.460	10.050	10.460	10.116	29,098
2024-04-08	10.130	10.400	10.130	10.190	9.855	10,584
2024-04-05	10.118	10.210	9.770	10.108	9.776	23,668
2024-04-04	10.198	10.306	10.160	10.254	9.917	37,813
2024-04-03	9.985	10.244	9.950	10.154	9.820	13,316
2024-04-02	10.500	10.560	9.993	10.011	9.682	69,782
2024-03-28	10.480	10.710	10.250	10.580	10.232	424,920
2024-03-27	9.925	10.490	9.870	10.117	9.784	413,988
2024-03-26	9.915	9.960	9.789	9.853	9.529	91,159
2024-03-25	9.885	9.980	9.770	9.846	9.522	267,739
2024-03-22	9.600	9.865	9.600	9.672	9.354	227,471
2024-03-21	9.660	9.755	9.525	9.541	9.227	78,503
2024-03-20	9.148	9.500	9.120	9.436	9.126	412,321
2024-03-19	9.333	9.460	9.260	9.452	9.141	6,650
2024-03-18	9.045	9.410	9.020	9.204	8.901	21,858
2024-03-15	9.350	9.350	9.000	9.259	8.954	37,776
2024-03-14	9.338	9.560	9.305	9.453	9.142	24,901
2024-03-13	8.988	9.355	8.750	9.161	8.860	65,150
2024-03-12	9.420	9.630	9.255	9.256	8.952	9,334
2024-03-11	9.235	9.555	9.205	9.469	9.157	41,167
2024-03-08	8.948	9.370	8.885	9.137	8.837	10,976
2024-03-07	8.740	9.073	8.740	8.900	8.607	19,781
2024-03-06	8.660	8.850	8.660	8.723	8.436	9,694

← NewerPage 11 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.