Grand City Properties S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-22	7.143	7.225	7.140	7.140	6.905	106,013
2023-06-21	7.330	7.330	7.200	7.294	7.054	127,457
2023-06-20	7.425	7.440	7.355	7.383	7.140	209,284
2023-06-19	7.615	7.615	7.460	7.491	7.244	102,988
2023-06-16	7.635	7.740	7.510	7.644	7.392	194,467
2023-06-15	7.690	7.700	7.595	7.640	7.389	215,734
2023-06-14	7.735	7.900	7.735	7.769	7.513	203,439
2023-06-13	7.835	7.985	7.635	7.718	7.464	18,963
2023-06-12	7.850	7.895	7.760	7.778	7.522	28,520
2023-06-09	7.840	7.975	7.840	7.930	7.669	22,858
2023-06-08	7.783	7.890	7.705	7.784	7.528	29,614
2023-06-07	7.815	7.865	7.730	7.853	7.595	65,565
2023-06-06	7.625	7.805	7.605	7.795	7.539	19,761
2023-06-05	7.540	7.855	7.540	7.733	7.479	41,773
2023-06-02	7.245	7.580	7.245	7.497	7.250	76,798
2023-06-01	6.913	7.015	6.760	6.937	6.709	30,724
2023-05-31	6.845	6.900	6.775	6.833	6.608	28,530
2023-05-30	6.899	7.040	6.899	6.931	6.703	40,514
2023-05-26	6.988	7.045	6.900	6.958	6.729	39,516
2023-05-25	7.065	7.065	6.950	7.022	6.791	21,400
2023-05-24	7.315	7.315	7.125	7.216	6.979	33,044
2023-05-23	7.285	7.630	7.285	7.426	7.182	37,267
2023-05-22	7.300	7.300	6.990	7.139	6.904	29,072
2023-05-19	7.450	7.490	7.315	7.359	7.117	229,639
2023-05-18	7.415	7.550	7.415	7.460	7.215	210,205
2023-05-17	7.343	7.385	7.219	7.229	6.991	220,906
2023-05-16	7.435	7.510	7.380	7.423	7.178	273,529
2023-05-15	7.143	7.500	7.135	7.331	7.090	179,025
2023-05-12	7.113	7.140	7.050	7.117	6.883	437,795
2023-05-11	7.153	7.285	7.129	7.246	7.007	25,740
2023-05-10	7.103	7.200	7.060	7.178	6.942	23,593
2023-05-09	7.090	7.090	7.025	7.044	6.813	36,830
2023-05-05	7.220	7.375	7.220	7.309	7.069	29,899
2023-05-04	7.215	7.235	6.990	7.187	6.951	23,719
2023-05-03	7.303	7.340	7.225	7.257	7.018	27,400
2023-05-02	7.518	7.550	7.200	7.292	7.052	67,251
2023-04-28	7.363	7.561	7.255	7.255	7.017	39,833
2023-04-27	7.265	7.285	7.195	7.241	7.003	31,716
2023-04-26	7.250	7.415	7.250	7.293	7.053	207,653
2023-04-25	7.300	7.300	7.200	7.242	7.004	452,087
2023-04-24	7.605	7.625	7.435	7.493	7.247	24,717
2023-04-21	7.460	7.650	7.460	7.550	7.301	65,157
2023-04-20	7.800	7.855	7.535	7.706	7.453	23,097
2023-04-19	7.690	7.830	7.535	7.696	7.443	212,872
2023-04-18	7.553	7.785	7.515	7.707	7.453	389,770
2023-04-17	7.523	7.560	7.475	7.522	7.275	30,611
2023-04-14	7.160	7.480	7.160	7.472	7.226	96,809
2023-04-13	7.030	7.065	6.925	7.005	6.775	89,716
2023-04-12	6.880	7.145	6.873	7.094	6.861	230,448
2023-04-11	6.703	6.815	6.680	6.740	6.519	61,782
2023-04-06	6.380	6.675	6.380	6.542	6.326	77,864
2023-04-05	6.570	6.570	6.330	6.377	6.167	41,220
2023-04-04	6.555	6.680	6.555	6.595	6.378	130,399
2023-04-03	6.568	6.610	6.485	6.532	6.317	779,999
2023-03-31	6.588	6.655	6.376	6.509	6.295	484,444
2023-03-30	6.328	6.605	6.321	6.510	6.296	462,678
2023-03-29	6.215	6.335	6.060	6.212	6.007	156,452
2023-03-28	6.605	6.634	6.010	6.242	6.036	263,638
2023-03-27	6.615	6.670	6.550	6.636	6.417	83,567
2023-03-24	6.850	6.850	6.515	6.621	6.403	66,176

← NewerPage 15 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.