Grand City Properties S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-28	9.075	9.200	9.030	9.136	8.836	32,796
2022-12-23	9.118	9.270	9.085	9.191	8.888	23,338
2022-12-22	9.173	9.250	9.050	9.185	8.882	18,897
2022-12-21	8.890	9.190	8.890	9.029	8.732	46,835
2022-12-20	8.910	8.910	8.705	8.822	8.532	56,518
2022-12-19	9.085	9.085	9.000	9.051	8.753	21,851
2022-12-16	9.430	9.445	8.850	9.059	8.761	292,558
2022-12-15	9.275	9.605	9.255	9.450	9.139	164,571
2022-12-14	9.670	9.805	9.515	9.700	9.381	90,420
2022-12-13	9.383	9.935	9.280	9.527	9.213	155,690
2022-12-12	9.510	9.510	9.325	9.370	9.062	218,758
2022-12-09	9.675	9.675	9.510	9.592	9.276	119,394
2022-12-08	9.573	9.810	9.540	9.624	9.307	45,534
2022-12-07	9.626	9.626	9.500	9.571	9.256	48,508
2022-12-06	9.718	9.818	9.615	9.793	9.471	135,559
2022-12-05	9.788	10.010	9.690	9.846	9.523	67,887
2022-12-02	9.388	9.960	9.385	9.389	9.081	66,805
2022-12-01	9.798	9.900	9.350	9.518	9.205	75,264
2022-11-30	9.943	9.960	9.510	9.740	9.419	61,916
2022-11-29	10.178	10.180	9.780	9.862	9.538	31,719
2022-11-28	10.245	10.310	10.070	10.142	9.808	19,890
2022-11-25	10.290	10.290	10.020	10.165	9.831	25,028
2022-11-24	9.860	10.390	9.860	10.285	9.946	56,824
2022-11-23	10.050	10.050	9.685	9.781	9.459	132,866
2022-11-22	10.345	10.350	10.110	10.130	9.797	24,742
2022-11-21	10.460	10.460	10.280	10.351	10.010	17,110
2022-11-18	10.500	10.620	10.350	10.513	10.168	87,318
2022-11-17	10.500	10.640	10.260	10.342	10.002	37,292
2022-11-16	10.830	10.830	10.413	10.497	10.151	25,339
2022-11-15	10.890	10.910	10.680	10.812	10.457	40,692
2022-11-14	10.880	10.950	10.660	10.950	10.590	48,357
2022-11-11	10.490	10.950	10.450	10.774	10.419	1,293,295
2022-11-10	10.090	10.560	9.770	9.988	9.660	163,653
2022-11-09	10.128	10.150	9.855	10.026	9.696	31,248
2022-11-08	10.000	10.090	9.825	9.940	9.613	28,557
2022-11-07	9.805	9.975	9.805	9.903	9.577	40,635
2022-11-04	9.388	9.740	9.356	9.579	9.264	58,275
2022-11-03	9.530	9.530	9.285	9.402	9.093	52,580
2022-11-02	10.050	10.050	9.615	9.665	9.347	23,630
2022-11-01	9.955	10.260	9.955	10.170	9.835	61,393
2022-10-31	9.798	9.890	9.780	9.864	9.540	26,235
2022-10-28	10.003	10.020	9.700	9.783	9.462	103,325
2022-10-27	9.865	10.170	9.825	9.929	9.602	73,884
2022-10-26	9.808	9.940	9.743	9.896	9.570	107,285
2022-10-25	9.718	9.830	9.525	9.681	9.363	62,335
2022-10-24	9.538	9.600	9.420	9.577	9.262	19,731
2022-10-21	9.665	9.825	9.355	9.577	9.262	56,477
2022-10-20	9.400	9.745	9.370	9.566	9.252	76,660
2022-10-19	9.625	9.625	9.432	9.571	9.256	23,411
2022-10-18	9.808	9.844	9.650	9.844	9.520	18,790
2022-10-17	9.378	9.800	9.365	9.517	9.204	43,570
2022-10-14	9.015	9.350	9.015	9.208	8.905	67,461
2022-10-13	9.070	9.320	8.640	8.866	8.574	71,898
2022-10-12	9.310	9.310	9.060	9.182	8.880	297,047
2022-10-11	9.380	9.380	9.155	9.295	8.989	222,087
2022-10-10	9.753	9.850	9.405	9.584	9.269	25,762
2022-10-07	10.063	10.220	9.816	10.049	9.718	171,027
2022-10-06	9.993	10.180	9.958	10.100	9.768	257,244
2022-10-05	10.240	10.240	9.860	10.050	9.720	76,924
2022-10-04	10.420	10.420	10.240	10.347	10.007	21,768

← NewerPage 17 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.