Grand City Properties S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-03	10.108	10.380	10.100	10.167	9.833	47,311
2022-09-30	9.790	10.180	9.760	10.126	9.792	38,342
2022-09-29	9.760	9.785	9.505	9.709	9.390	27,600
2022-09-28	9.410	9.865	9.240	9.592	9.276	106,292
2022-09-27	9.780	9.905	9.490	9.717	9.398	50,488
2022-09-26	9.848	9.915	9.715	9.812	9.489	184,244
2022-09-23	10.260	10.260	9.775	9.972	9.644	62,583
2022-09-22	10.335	10.550	10.160	10.377	10.036	207,786
2022-09-21	10.400	10.650	10.390	10.557	10.209	71,029
2022-09-20	10.820	10.840	10.310	10.429	10.086	341,114
2022-09-16	10.530	10.860	10.450	10.661	10.310	566,396
2022-09-15	10.790	10.790	10.420	10.549	10.202	53,612
2022-09-14	11.120	11.120	10.710	10.914	10.555	152,505
2022-09-13	11.760	11.790	11.120	11.340	10.967	54,511
2022-09-12	11.535	11.780	11.510	11.571	11.191	69,672
2022-09-09	11.340	11.440	11.340	11.382	11.007	20,664
2022-09-08	11.630	11.740	11.290	11.449	11.072	26,754
2022-09-07	11.530	11.640	11.530	11.586	11.205	15,153
2022-09-06	11.600	11.800	11.600	11.706	11.321	36,760
2022-09-05	11.420	11.660	11.420	11.506	11.128	23,883
2022-09-02	11.525	11.720	11.520	11.602	11.220	4,474
2022-09-01	11.599	11.599	11.490	11.556	11.176	26,399
2022-08-31	11.720	11.910	11.700	11.825	11.436	25,146
2022-08-30	11.815	11.960	11.710	11.881	11.490	40,309
2022-08-26	12.160	12.210	11.760	12.131	11.732	30,907
2022-08-25	12.265	12.312	12.040	12.098	11.700	19,837
2022-08-24	12.242	12.242	12.130	12.223	11.821	28,375
2022-08-23	12.345	12.480	12.280	12.377	11.970	19,151
2022-08-22	12.645	12.748	12.350	12.582	12.168	13,340
2022-08-19	12.960	12.960	12.700	12.850	12.427	48,407
2022-08-18	13.050	13.220	13.050	13.112	12.680	21,362
2022-08-17	13.805	13.830	13.060	13.366	12.926	18,704
2022-08-16	13.930	13.930	13.720	13.809	13.355	35,324
2022-08-15	13.925	14.000	13.710	13.837	13.381	33,810
2022-08-12	13.770	13.910	13.750	13.863	13.407	13,589
2022-08-11	13.895	14.020	13.743	13.838	13.383	175,058
2022-08-10	13.415	13.850	13.210	13.694	13.244	44,454
2022-08-09	13.485	13.490	13.360	13.450	13.008	75,586
2022-08-08	13.280	13.580	13.280	13.465	13.022	60,264
2022-08-05	13.115	13.200	12.950	13.112	12.681	162,575
2022-08-04	13.260	13.340	13.020	13.150	12.717	12,437
2022-08-03	13.080	13.330	13.080	13.207	12.773	57,448
2022-08-02	13.175	13.230	12.830	12.985	12.558	165,036
2022-08-01	13.280	13.290	13.170	13.191	12.757	55,771
2022-07-29	13.270	13.320	13.120	13.271	12.835	238,168
2022-07-28	12.810	13.100	12.750	12.864	12.441	107,380
2022-07-27	12.755	12.850	12.599	12.675	12.258	18,048
2022-07-26	13.210	13.210	12.680	12.816	12.395	79,358
2022-07-25	13.600	13.630	13.320	13.456	13.013	140,651
2022-07-22	13.320	13.800	13.320	13.640	13.191	241,355
2022-07-21	13.360	13.360	13.060	13.085	12.655	55,592
2022-07-20	13.510	13.510	13.280	13.378	12.937	51,921
2022-07-19	13.360	13.480	13.250	13.296	12.858	18,317
2022-07-18	13.290	13.520	13.290	13.444	13.001	51,841
2022-07-15	13.015	13.176	12.950	13.114	12.683	28,920
2022-07-14	13.095	13.110	12.740	12.834	12.412	15,708
2022-07-13	13.065	13.250	12.940	13.002	12.574	56,887
2022-07-12	12.810	13.080	12.370	12.574	12.160	120,697
2022-07-11	13.300	13.440	13.110	13.306	12.868	53,650
2022-07-08	13.320	13.400	13.150	13.324	12.886	92,297

← NewerPage 18 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.