Grand City Properties S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-05 | 8.518 | 8.585 | 8.500 | 8.553 | 8.271 | 2,273 |
| 2024-03-04 | 8.645 | 8.675 | 8.500 | 8.531 | 8.251 | 7,026 |
| 2024-03-01 | 8.670 | 8.855 | 8.665 | 8.729 | 8.442 | 14,225 |
| 2024-02-29 | 8.575 | 8.695 | 8.575 | 8.615 | 8.332 | 26,249 |
| 2024-02-28 | 8.600 | 8.600 | 8.465 | 8.581 | 8.299 | 19,492 |
| 2024-02-27 | 8.550 | 8.685 | 8.550 | 8.636 | 8.352 | 3,645 |
| 2024-02-26 | 8.600 | 8.600 | 8.500 | 8.555 | 8.273 | 11,631 |
| 2024-02-23 | 8.733 | 8.770 | 8.640 | 8.656 | 8.371 | 21,315 |
| 2024-02-22 | 8.588 | 8.805 | 8.500 | 8.754 | 8.467 | 17,185 |
| 2024-02-21 | 8.650 | 8.665 | 8.455 | 8.635 | 8.351 | 4,223 |
| 2024-02-20 | 8.630 | 8.735 | 8.525 | 8.548 | 8.267 | 6,210 |
| 2024-02-19 | 8.620 | 8.770 | 8.600 | 8.642 | 8.358 | 214,183 |
| 2024-02-16 | 8.610 | 8.650 | 8.600 | 8.620 | 8.336 | 4,219 |
| 2024-02-15 | 8.555 | 8.725 | 8.555 | 8.656 | 8.371 | 905 |
| 2024-02-14 | 8.470 | 8.610 | 8.470 | 8.493 | 8.213 | 19,909 |
| 2024-02-13 | 8.723 | 8.760 | 8.455 | 8.481 | 8.202 | 36,029 |
| 2024-02-12 | 8.583 | 8.770 | 8.500 | 8.749 | 8.461 | 10,364 |
| 2024-02-09 | 8.675 | 8.705 | 8.525 | 8.638 | 8.354 | 22,533 |
| 2024-02-08 | 8.738 | 8.775 | 8.605 | 8.670 | 8.385 | 31,858 |
| 2024-02-07 | 8.895 | 8.960 | 8.705 | 8.855 | 8.563 | 33,591 |
| 2024-02-06 | 9.133 | 9.175 | 8.925 | 9.046 | 8.749 | 788,505 |
| 2024-02-05 | 8.895 | 9.115 | 8.855 | 9.077 | 8.778 | 110,749 |
| 2024-02-02 | 8.923 | 9.025 | 8.880 | 8.966 | 8.671 | 147,360 |
| 2024-02-01 | 9.000 | 9.000 | 8.640 | 8.921 | 8.627 | 40,744 |
| 2024-01-31 | 8.890 | 9.105 | 8.830 | 9.021 | 8.724 | 181,279 |
| 2024-01-30 | 8.885 | 9.030 | 8.650 | 8.970 | 8.674 | 127,546 |
| 2024-01-29 | 8.875 | 8.950 | 8.780 | 8.887 | 8.594 | 111,038 |
| 2024-01-26 | 8.865 | 8.865 | 8.795 | 8.858 | 8.567 | 254,534 |
| 2024-01-25 | 8.870 | 8.980 | 8.630 | 8.806 | 8.516 | 89,826 |
| 2024-01-24 | 8.635 | 9.025 | 8.635 | 8.687 | 8.401 | 61,269 |
| 2024-01-23 | 9.103 | 9.150 | 8.455 | 8.951 | 8.656 | 289,807 |
| 2024-01-22 | 9.200 | 9.230 | 9.115 | 9.185 | 8.883 | 53,268 |
| 2024-01-19 | 9.245 | 9.300 | 9.090 | 9.240 | 8.936 | 65,439 |
| 2024-01-18 | 9.280 | 9.310 | 9.095 | 9.237 | 8.933 | 89,706 |
| 2024-01-17 | 9.313 | 9.450 | 9.180 | 9.305 | 8.999 | 233,816 |
| 2024-01-16 | 9.218 | 9.440 | 9.218 | 9.385 | 9.076 | 1,011,657 |
| 2024-01-15 | 9.535 | 9.680 | 9.535 | 9.584 | 9.269 | 8,191 |
| 2024-01-12 | 9.400 | 9.625 | 9.335 | 9.387 | 9.078 | 29,706 |
| 2024-01-11 | 9.665 | 9.740 | 9.355 | 9.540 | 9.226 | 23,941 |
| 2024-01-10 | 9.480 | 9.645 | 9.480 | 9.625 | 9.308 | 31,459 |
| 2024-01-09 | 9.558 | 9.580 | 9.410 | 9.555 | 9.240 | 10,127 |
| 2024-01-08 | 9.540 | 9.540 | 9.310 | 9.330 | 9.023 | 16,862 |
| 2024-01-05 | 9.700 | 9.700 | 9.480 | 9.601 | 9.285 | 26,157 |
| 2024-01-04 | 9.625 | 9.730 | 9.614 | 9.686 | 9.368 | 7,651 |
| 2024-01-03 | 9.808 | 9.890 | 9.575 | 9.656 | 9.339 | 17,922 |
| 2024-01-02 | 10.198 | 10.270 | 9.640 | 9.847 | 9.523 | 27,816 |
| 2023-12-29 | 10.070 | 10.200 | 9.815 | 10.100 | 9.768 | 5,206 |
| 2023-12-28 | 10.150 | 10.160 | 9.965 | 10.111 | 9.778 | 27,619 |
| 2023-12-27 | 9.983 | 10.130 | 9.945 | 10.016 | 9.687 | 11,387 |
| 2023-12-22 | 9.805 | 9.970 | 9.745 | 9.913 | 9.587 | 160,727 |
| 2023-12-21 | 9.925 | 9.955 | 9.725 | 9.845 | 9.521 | 18,956 |
| 2023-12-20 | 10.033 | 10.194 | 9.850 | 10.090 | 9.758 | 19,518 |
| 2023-12-19 | 9.955 | 10.040 | 9.885 | 9.975 | 9.647 | 16,212 |
| 2023-12-18 | 9.875 | 9.945 | 9.510 | 9.905 | 9.579 | 15,660 |
| 2023-12-15 | 10.000 | 10.300 | 9.850 | 10.020 | 9.690 | 67,990 |
| 2023-12-14 | 9.728 | 10.100 | 9.125 | 10.001 | 9.672 | 303,720 |
| 2023-12-13 | 9.065 | 9.255 | 9.065 | 9.065 | 8.767 | 335,256 |
| 2023-12-12 | 9.255 | 9.315 | 8.870 | 8.949 | 8.654 | 161,591 |
| 2023-12-11 | 9.215 | 9.305 | 9.195 | 9.210 | 8.907 | 40,734 |
| 2023-12-08 | 9.368 | 9.475 | 9.175 | 9.238 | 8.934 | 15,652 |
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.