Grand City Properties S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	18.205	18.260	17.850	18.260	16.629	49,501
2022-04-06	18.550	18.590	18.130	18.161	16.539	51,239
2022-04-05	18.325	18.562	18.220	18.494	16.842	62,139
2022-04-04	17.955	18.330	17.830	18.110	16.493	73,816
2022-04-01	18.130	18.400	17.990	18.380	16.739	96,529
2022-03-31	18.205	18.420	18.090	18.295	16.662	53,369
2022-03-30	18.190	18.240	17.870	18.150	16.529	86,585
2022-03-29	18.420	18.510	18.230	18.320	16.684	72,888
2022-03-28	18.345	18.500	18.210	18.310	16.675	61,131
2022-03-25	18.470	18.560	18.120	18.292	16.659	75,177
2022-03-24	18.820	18.870	18.410	18.560	16.903	35,159
2022-03-23	19.655	19.680	18.840	19.040	17.340	54,192
2022-03-22	19.495	19.840	19.330	19.697	17.938	52,136
2022-03-21	20.220	20.220	19.370	19.387	17.656	71,869
2022-03-18	19.985	20.361	19.670	20.249	18.441	885,419
2022-03-17	19.320	20.040	19.290	19.899	18.122	426,393
2022-03-16	19.810	20.320	19.160	19.494	17.754	121,242
2022-03-15	20.100	20.200	19.730	19.900	18.123	189,365
2022-03-14	20.000	20.460	20.000	20.166	18.365	189,456
2022-03-11	19.660	20.240	19.660	20.031	18.242	184,141
2022-03-10	19.715	19.840	19.150	19.354	17.626	89,414
2022-03-09	18.835	19.580	18.835	18.835	17.153	304,417
2022-03-08	18.480	18.800	17.840	18.116	16.498	199,940
2022-03-07	18.410	18.760	17.950	18.270	16.638	166,675
2022-03-04	19.085	19.240	18.500	18.833	17.151	90,501
2022-03-03	19.380	19.580	19.020	19.142	17.433	27,087
2022-03-02	19.045	19.450	18.990	19.124	17.417	56,357
2022-03-01	19.510	19.510	19.060	19.437	17.701	166,982
2022-02-28	19.220	19.550	19.220	19.402	17.669	84,302
2022-02-25	18.850	19.460	18.840	19.357	17.628	93,193
2022-02-24	18.730	19.160	18.730	18.854	17.171	412,237
2022-02-23	19.075	19.330	19.070	19.230	17.513	76,246
2022-02-22	18.655	19.080	18.650	18.923	17.233	37,720
2022-02-21	19.120	19.120	18.870	19.029	17.330	95,393
2022-02-18	19.350	19.480	19.030	19.090	17.385	281,315
2022-02-17	19.540	19.597	19.320	19.370	17.641	31,147
2022-02-16	19.405	19.602	19.390	19.589	17.840	16,984
2022-02-15	19.370	19.590	19.220	19.402	17.669	104,004
2022-02-14	19.105	19.480	18.747	19.369	17.639	695,168
2022-02-11	18.980	19.070	18.820	19.055	17.354	114,394
2022-02-10	19.210	19.240	19.000	19.143	17.434	253,065
2022-02-09	18.980	19.250	18.970	19.140	17.431	295,279
2022-02-08	18.940	19.060	18.770	18.810	17.130	53,831
2022-02-07	19.095	19.100	18.740	19.078	17.374	57,811
2022-02-04	19.595	19.640	19.103	19.160	17.449	51,109
2022-02-03	19.530	19.700	19.530	19.628	17.875	70,715
2022-02-02	19.290	19.730	19.280	19.300	17.577	184,235
2022-02-01	19.610	19.680	19.430	19.528	17.784	53,393
2022-01-31	19.655	19.740	19.320	19.559	17.812	160,457
2022-01-28	19.650	19.710	19.410	19.590	17.840	146,402
2022-01-27	19.390	19.700	19.330	19.382	17.651	258,778
2022-01-26	19.340	19.460	19.340	19.370	17.640	102,786
2022-01-25	19.145	19.200	18.850	19.110	17.403	534,309
2022-01-24	19.440	19.440	18.980	19.086	17.382	296,695
2022-01-21	19.520	19.630	19.310	19.427	17.692	68,159
2022-01-20	19.555	19.760	19.443	19.555	17.809	190,926
2022-01-19	19.273	19.700	19.273	19.459	17.722	173,970
2022-01-18	19.675	19.680	19.280	19.415	17.681	223,082
2022-01-17	20.020	20.020	19.660	19.814	18.045	136,446
2022-01-14	20.180	20.180	19.890	20.020	18.232	348,572

← NewerPage 20 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.