Grand City Properties S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	13.240	13.341	13.140	13.290	12.853	115,382
2022-07-06	12.970	13.280	12.900	13.174	12.740	108,644
2022-07-05	12.635	12.850	12.520	12.709	12.291	140,637
2022-07-04	13.105	13.140	12.610	12.658	12.242	126,049
2022-07-01	12.980	13.280	12.750	13.010	12.582	317,980
2022-06-30	13.472	13.472	12.730	13.157	12.724	499,328
2022-06-29	14.659	14.659	14.290	14.300	13.023	142,749
2022-06-28	14.715	14.830	14.531	14.699	13.387	123,183
2022-06-27	14.590	14.830	14.510	14.666	13.356	41,611
2022-06-24	14.270	14.650	14.270	14.475	13.182	326,357
2022-06-23	14.300	14.300	14.015	14.128	12.866	281,926
2022-06-22	14.160	14.450	13.990	14.178	12.912	106,110
2022-06-21	14.110	14.360	14.110	14.260	12.987	55,074
2022-06-20	13.905	14.050	13.870	13.933	12.689	31,013
2022-06-17	13.670	13.970	13.670	13.851	12.614	152,629
2022-06-16	13.720	13.720	12.880	12.998	11.837	116,612
2022-06-15	14.355	14.490	13.800	14.170	12.905	518,584
2022-06-14	14.090	14.350	13.920	14.144	12.881	113,403
2022-06-13	14.733	14.733	14.080	14.733	13.417	763,129
2022-06-10	15.400	15.400	14.980	15.037	13.694	62,655
2022-06-09	16.250	16.250	15.670	15.995	14.566	1,158,360
2022-06-08	16.430	16.430	16.250	16.411	14.946	1,406,751
2022-06-07	16.755	16.830	16.430	16.539	15.062	1,352,624
2022-06-06	16.520	16.730	16.440	16.569	15.090	34,757
2022-06-01	16.625	16.850	16.440	16.652	15.165	2,773,384
2022-05-31	16.745	16.770	16.490	16.656	15.169	257,070
2022-05-30	16.725	16.852	16.710	16.741	15.246	24,259
2022-05-27	16.295	16.740	16.280	16.619	15.135	50,164
2022-05-26	16.339	16.339	16.250	16.276	14.823	38,801
2022-05-25	16.200	16.390	16.200	16.342	14.882	13,879
2022-05-24	16.930	16.980	16.130	16.339	14.880	54,528
2022-05-23	17.065	17.150	16.810	16.909	15.399	25,782
2022-05-20	16.670	17.090	16.670	16.964	15.449	57,047
2022-05-19	16.385	16.610	16.290	16.578	15.097	38,302
2022-05-18	16.400	16.640	16.400	16.410	14.945	45,015
2022-05-17	16.335	16.490	16.180	16.261	14.809	58,467
2022-05-16	16.150	16.280	16.070	16.272	14.819	48,948
2022-05-13	16.245	16.360	16.090	16.270	14.817	165,756
2022-05-12	16.050	16.360	15.980	16.133	14.693	65,868
2022-05-11	15.990	16.438	15.990	16.295	14.840	493,123
2022-05-10	15.810	15.980	15.810	15.856	14.441	93,097
2022-05-09	16.010	16.010	15.630	15.834	14.420	226,565
2022-05-06	16.550	16.600	16.090	16.142	14.701	37,066
2022-05-05	16.630	16.910	16.630	16.760	15.263	14,474
2022-05-04	16.810	16.860	16.564	16.600	15.118	10,669
2022-05-03	16.610	16.900	16.610	16.813	15.312	16,359
2022-04-29	17.075	17.160	16.803	16.803	15.302	34,631
2022-04-28	17.049	17.300	17.049	17.083	15.557	33,622
2022-04-27	16.970	17.060	16.780	16.840	15.337	32,124
2022-04-26	17.201	17.201	16.940	17.179	15.645	179,835
2022-04-25	17.310	17.310	17.060	17.190	15.655	23,665
2022-04-22	17.610	17.610	17.360	17.569	16.000	32,074
2022-04-21	17.620	17.732	17.580	17.590	16.019	253,377
2022-04-20	17.495	17.700	17.370	17.545	15.978	31,228
2022-04-19	17.960	17.960	17.500	17.560	15.992	44,837
2022-04-14	17.525	17.940	17.440	17.876	16.280	180,754
2022-04-13	17.835	17.930	17.500	17.567	15.998	204,602
2022-04-12	18.070	18.070	17.800	17.998	16.391	75,602
2022-04-11	18.070	18.250	18.050	18.131	16.512	21,219
2022-04-08	17.960	18.150	17.960	18.043	16.432	24,179

← NewerPage 19 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.