Grand City Properties S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	9.890	9.980	9.890	9.895	9.895	5,017
2026-07-29	10.005	10.005	9.815	9.815	9.815	3,536
2026-07-28	9.710	9.940	9.670	9.910	9.910	2,282
2026-07-27	9.555	9.780	9.550	9.740	9.740	3,603
2026-07-24	9.290	9.500	9.290	9.455	9.455	1,533
2026-07-23	9.575	9.580	9.340	9.370	9.370	7,419
2026-07-22	9.390	9.555	9.390	9.495	9.495	5,938
2026-07-21	9.270	9.270	9.170	9.250	9.250	2,374
2026-07-20	9.229	9.229	9.090	9.229	9.229	12,669
2026-07-17	9.200	9.200	9.050	9.145	9.145	1,658
2026-07-16	9.100	9.100	9.010	9.035	9.035	44,799
2026-07-15	9.015	9.140	8.915	9.005	9.005	3,327
2026-07-14	8.880	8.930	8.880	8.930	8.930	4,855
2026-07-13	9.110	9.110	8.970	8.990	8.990	5,327
2026-07-10	9.020	9.150	9.020	9.075	9.075	7,493
2026-07-09	9.070	9.070	9.000	9.035	9.035	603
2026-07-08	9.340	9.340	8.940	9.055	9.055	4,679
2026-07-07	9.430	9.540	9.430	9.540	9.540	2,019
2026-07-06	9.520	9.520	9.355	9.420	9.420	7,119
2026-07-03	9.320	9.450	9.310	9.380	9.380	5,552
2026-07-02	8.990	9.330	8.990	9.320	9.320	6,738
2026-07-01	8.980	9.150	8.790	8.890	8.890	23,116
2026-06-30	8.990	9.050	8.950	9.050	9.050	34
2026-06-29	8.950	8.950	8.930	8.950	8.950	1,185
2026-06-26	8.930	8.980	8.930	8.930	8.930	2,127
2026-06-25	8.810	8.950	8.810	8.860	8.860	4,124
2026-06-24	8.920	9.150	8.920	9.075	8.775	3,373
2026-06-23	9.050	9.050	9.050	9.050	8.752	526
2026-06-22	9.060	9.060	8.920	9.000	8.704	3,356
2026-06-19	9.270	9.270	9.090	9.110	8.810	47,800
2026-06-18	9.105	9.150	9.030	9.150	8.849	1,370
2026-06-17	9.160	9.260	9.160	9.190	8.888	3,651
2026-06-16	9.150	9.250	9.150	9.217	8.914	18,676
2026-06-15	9.090	9.330	9.090	9.177	8.875	19,476
2026-06-12	8.890	9.100	8.890	9.010	8.714	7,896
2026-06-11	8.860	8.860	8.730	8.810	8.520	3,771
2026-06-10	8.790	8.890	8.790	8.880	8.588	6,094
2026-06-09	8.685	8.780	8.585	8.690	8.404	27,337
2026-06-08	9.030	9.030	8.660	8.701	8.415	17,101
2026-06-05	9.320	9.320	8.950	8.997	8.701	24,313
2026-06-04	9.260	9.260	9.260	9.260	8.955	500
2026-06-03	9.410	9.410	9.210	9.210	8.907	26,382
2026-06-02	9.570	9.570	9.440	9.450	9.139	4,044
2026-06-01	9.760	9.760	9.510	9.510	9.197	997
2026-05-29	9.750	9.830	9.700	9.700	9.381	10,824
2026-05-28	9.650	9.800	9.540	9.680	9.362	5,582
2026-05-27	9.600	9.810	9.560	9.700	9.381	2,544
2026-05-26	9.585	9.740	9.485	9.610	9.294	10,324
2026-05-22	9.730	9.990	9.700	9.810	9.487	7,344
2026-05-21	9.750	9.860	9.750	9.770	9.449	3,735
2026-05-20	9.570	9.780	9.570	9.740	9.420	2,734
2026-05-19	9.710	9.820	9.480	9.820	9.497	10,607
2026-05-18	9.250	9.770	9.150	9.700	9.381	8,564
2026-05-15	9.280	9.350	9.180	9.270	8.965	15,174
2026-05-14	9.350	9.350	9.160	9.228	8.924	13,323
2026-05-13	9.460	9.460	9.340	9.370	9.062	26,378
2026-05-12	9.270	9.590	9.215	9.463	9.152	35,404
2026-05-11	9.390	9.510	9.350	9.480	9.168	6,610
2026-05-08	9.740	9.740	9.440	9.450	9.139	4,891
2026-05-07	9.720	9.720	9.560	9.650	9.333	12,427

← NewerPage 2 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.