Grand City Properties S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	6.880	6.960	6.790	6.865	6.639	49,014
2023-03-22	7.168	7.170	6.820	6.929	6.701	81,725
2023-03-21	7.485	7.485	7.140	7.228	6.990	158,847
2023-03-20	7.313	7.525	7.255	7.463	7.217	218,971
2023-03-17	8.205	8.275	7.345	7.646	7.394	829,714
2023-03-16	8.200	8.340	7.545	7.810	7.553	309,748
2023-03-15	8.685	8.870	8.580	8.713	8.426	20,609
2023-03-14	8.800	8.940	8.775	8.827	8.537	30,174
2023-03-13	8.650	8.940	8.435	8.684	8.398	468,466
2023-03-10	8.730	8.730	8.520	8.662	8.377	425,106
2023-03-09	9.154	9.154	8.760	8.881	8.589	110,028
2023-03-08	9.350	9.350	9.120	9.233	8.929	18,228
2023-03-07	9.703	9.755	9.305	9.571	9.256	43,113
2023-03-06	9.685	9.790	9.630	9.717	9.397	30,791
2023-03-03	9.543	9.676	9.530	9.632	9.316	15,836
2023-03-02	9.373	9.540	9.350	9.460	9.149	106,009
2023-03-01	9.675	9.675	9.370	9.465	9.154	315,232
2023-02-28	9.675	9.690	9.535	9.597	9.281	152,623
2023-02-27	9.639	9.730	9.639	9.693	9.374	12,190
2023-02-24	9.723	9.840	9.570	9.637	9.320	254,480
2023-02-23	9.735	9.880	9.735	9.744	9.424	30,186
2023-02-22	9.645	9.685	9.505	9.634	9.317	22,834
2023-02-21	9.815	9.815	9.665	9.806	9.483	24,189
2023-02-20	9.875	9.935	9.780	9.882	9.557	35,216
2023-02-17	9.748	9.860	9.655	9.772	9.451	13,613
2023-02-16	9.848	9.935	9.665	9.768	9.446	12,676
2023-02-15	9.905	9.905	9.755	9.829	9.506	22,869
2023-02-14	10.100	10.140	9.950	10.053	9.722	41,093
2023-02-13	10.160	10.160	10.020	10.124	9.790	22,999
2023-02-10	10.410	10.470	10.170	10.224	9.887	17,279
2023-02-09	10.355	10.500	10.350	10.404	10.061	405,861
2023-02-08	10.330	10.540	10.330	10.449	10.105	220,227
2023-02-07	10.345	10.360	10.180	10.250	9.912	174,675
2023-02-06	10.490	10.490	10.250	10.264	9.926	15,624
2023-02-03	10.580	10.760	10.490	10.721	10.368	96,902
2023-02-02	9.935	10.600	9.930	10.041	9.710	103,093
2023-02-01	9.868	9.925	9.792	9.898	9.572	66,068
2023-01-31	9.838	9.915	9.705	9.794	9.472	127,891
2023-01-30	9.985	9.985	9.835	9.910	9.584	26,923
2023-01-27	10.070	10.070	9.990	10.038	9.707	41,875
2023-01-26	10.200	10.200	10.023	10.200	9.865	9,675
2023-01-25	10.201	10.201	9.955	10.048	9.718	42,419
2023-01-24	10.450	10.570	10.280	10.387	10.045	57,573
2023-01-23	10.300	10.460	10.300	10.359	10.018	9,985
2023-01-20	10.325	10.430	10.180	10.292	9.954	30,020
2023-01-19	10.560	10.610	10.252	10.436	10.093	117,493
2023-01-18	10.810	11.010	10.570	10.933	10.573	159,063
2023-01-17	11.435	11.480	10.990	11.251	10.881	39,716
2023-01-16	11.075	11.440	11.050	11.201	10.832	9,650
2023-01-13	11.075	11.200	10.970	11.022	10.660	91,812
2023-01-12	10.810	11.160	10.690	10.966	10.605	131,027
2023-01-11	10.180	10.871	10.180	10.584	10.236	124,245
2023-01-10	10.180	10.280	9.995	10.090	9.758	15,727
2023-01-09	9.868	10.222	9.710	10.000	9.671	25,991
2023-01-06	9.733	9.850	9.600	9.802	9.479	37,010
2023-01-05	9.925	9.950	9.675	9.881	9.556	53,065
2023-01-04	9.738	10.000	9.645	9.842	9.518	39,803
2023-01-03	9.405	9.700	9.368	9.522	9.209	121,096
2022-12-30	9.230	9.265	9.185	9.194	8.891	23,196
2022-12-29	9.075	9.205	8.900	8.971	8.676	23,292

← NewerPage 16 of 21 · 1,253 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.