Grand City Properties S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	8.695	8.750	8.470	8.522	8.242	55,692
2023-09-14	8.450	8.655	8.400	8.648	8.364	85,823
2023-09-13	8.210	8.495	8.210	8.406	8.130	40,186
2023-09-12	8.450	8.480	8.155	8.316	8.043	102,807
2023-09-11	8.350	8.520	8.350	8.474	8.195	54,123
2023-09-08	8.320	8.410	8.320	8.374	8.098	16,099
2023-09-07	8.323	8.360	8.205	8.317	8.043	23,715
2023-09-06	8.030	8.440	8.015	8.223	7.952	63,368
2023-09-05	8.010	8.216	7.985	8.216	7.946	15,062
2023-09-04	8.095	8.130	8.050	8.070	7.805	11,851
2023-09-01	8.200	8.375	8.125	8.186	7.917	26,146
2023-08-31	8.005	8.380	8.005	8.265	7.993	31,500
2023-08-30	7.758	8.040	7.740	7.910	7.649	207,395
2023-08-29	7.903	8.270	7.650	7.972	7.710	59,423
2023-08-25	7.578	7.590	7.375	7.485	7.239	22,730
2023-08-24	7.685	7.905	7.575	7.590	7.340	19,826
2023-08-23	7.425	7.650	7.425	7.620	7.369	14,887
2023-08-22	7.230	7.500	7.230	7.383	7.140	52,087
2023-08-21	7.400	7.405	7.245	7.345	7.103	14,147
2023-08-18	7.445	7.515	7.290	7.407	7.163	20,378
2023-08-17	7.455	7.645	7.455	7.541	7.293	23,607
2023-08-16	7.435	7.445	7.245	7.356	7.114	62,388
2023-08-15	7.230	7.310	7.095	7.134	6.899	61,925
2023-08-14	7.500	7.500	7.205	7.358	7.116	12,329
2023-08-11	7.615	7.640	7.505	7.586	7.336	39,466
2023-08-10	7.430	7.895	7.430	7.594	7.344	78,383
2023-08-09	7.180	7.400	7.180	7.357	7.115	28,367
2023-08-08	7.220	7.290	7.150	7.183	6.946	8,565
2023-08-07	7.425	7.490	7.265	7.315	7.074	12,693
2023-08-04	7.285	7.440	7.250	7.406	7.162	8,809
2023-08-03	7.205	7.360	7.205	7.319	7.078	7,746
2023-08-02	7.323	7.335	7.210	7.300	7.060	6,222
2023-08-01	7.430	7.430	7.325	7.372	7.129	20,016
2023-07-31	7.568	7.585	7.450	7.535	7.287	10,675
2023-07-28	7.680	7.680	7.515	7.553	7.304	13,053
2023-07-27	7.913	8.065	7.725	8.050	7.785	19,933
2023-07-26	7.845	7.930	7.805	7.851	7.593	125,852
2023-07-25	7.908	7.910	7.830	7.856	7.598	12,183
2023-07-24	7.880	8.100	7.880	7.956	7.694	8,164
2023-07-21	7.938	7.955	7.794	7.879	7.620	31,949
2023-07-20	8.050	8.145	7.910	8.065	7.800	14,895
2023-07-19	7.805	8.140	7.805	8.008	7.744	47,712
2023-07-18	7.363	7.635	7.310	7.517	7.269	13,149
2023-07-17	7.430	7.525	7.300	7.411	7.167	19,500
2023-07-14	7.445	7.510	7.411	7.510	7.263	14,405
2023-07-13	7.553	7.580	7.475	7.513	7.266	37,499
2023-07-12	7.220	7.570	7.130	7.453	7.207	28,645
2023-07-11	7.045	7.263	6.990	7.203	6.966	39,020
2023-07-10	7.103	7.225	7.000	7.060	6.828	25,101
2023-07-07	7.240	7.240	7.005	7.066	6.834	124,499
2023-07-06	7.733	7.755	7.279	7.533	7.285	21,959
2023-07-05	7.820	7.820	7.665	7.739	7.485	24,578
2023-07-04	7.690	8.005	7.690	7.900	7.640	31,178
2023-07-03	7.210	7.605	7.205	7.546	7.298	34,559
2023-06-30	7.120	7.245	7.120	7.225	6.988	210,706
2023-06-29	7.240	7.240	7.075	7.092	6.859	16,343
2023-06-28	7.085	7.210	7.000	7.025	6.794	23,777
2023-06-27	7.103	7.165	7.050	7.113	6.879	39,467
2023-06-26	7.065	7.110	6.985	7.050	6.818	33,009
2023-06-23	7.123	7.150	7.055	7.095	6.861	12,867

← NewerPage 14 of 22 · 1,261 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.