Grand City Properties S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	20.060	20.280	20.060	20.149	18.350	18,954
2022-01-12	20.105	20.140	19.900	20.023	18.235	37,343
2022-01-11	20.180	20.180	19.870	20.040	18.250	37,678
2022-01-10	20.120	20.120	19.800	19.924	18.145	116,789
2022-01-07	20.550	20.640	20.180	20.180	18.378	87,104
2022-01-06	20.860	20.860	20.600	20.726	18.875	45,017
2022-01-05	20.980	21.240	20.979	21.097	19.213	43,147
2022-01-04	20.980	21.040	20.840	20.918	19.050	78,134
2021-12-30	20.920	20.960	20.860	20.860	18.997	14,605
2021-12-29	21.000	21.180	20.818	20.902	19.036	233,536
2021-12-23	20.700	20.780	20.700	20.750	18.897	187,925
2021-12-22	20.690	20.700	20.540	20.640	18.797	43,042
2021-12-21	20.700	20.820	20.700	20.767	18.913	91,982
2021-12-20	20.750	20.780	20.540	20.623	18.782	113,647
2021-12-17	20.630	20.920	20.580	20.803	18.945	1,326,220
2021-12-16	20.900	20.920	20.560	20.680	18.833	235,382
2021-12-15	20.470	20.680	20.419	20.574	18.737	70,020
2021-12-14	20.550	20.780	20.380	20.640	18.797	114,316
2021-12-13	20.620	20.620	20.420	20.500	18.669	110,628
2021-12-10	20.630	20.700	20.480	20.575	18.738	88,587
2021-12-09	20.730	21.020	20.680	20.888	19.023	117,412
2021-12-08	20.880	20.980	20.720	20.720	18.870	116,513
2021-12-07	20.840	21.000	20.840	20.931	19.062	19,782
2021-12-06	20.710	20.880	20.554	20.799	18.942	70,826
2021-12-03	20.690	20.820	20.580	20.700	18.851	247,761
2021-12-02	20.510	20.680	20.200	20.369	18.550	245,790
2021-12-01	20.860	20.980	20.680	20.700	18.852	120,787
2021-11-30	21.060	21.160	20.900	21.031	19.153	219,634
2021-11-29	21.220	21.560	21.220	21.313	19.410	266,369
2021-11-26	21.370	21.680	21.140	21.428	19.515	133,984
2021-11-25	21.600	21.760	21.500	21.651	19.717	41,166
2021-11-24	21.410	21.640	21.260	21.341	19.436	198,793
2021-11-23	21.800	21.940	21.380	21.794	19.848	192,208
2021-11-22	22.300	22.300	22.000	22.292	20.301	173,206
2021-11-19	22.440	22.540	22.340	22.402	20.402	305,237
2021-11-18	22.460	22.480	22.220	22.480	20.473	74,413
2021-11-17	22.500	22.600	22.380	22.447	20.442	33,545
2021-11-16	22.420	22.600	22.280	22.520	20.509	105,025
2021-11-15	22.440	22.540	22.357	22.501	20.492	111,031
2021-11-12	22.250	22.460	22.239	22.366	20.369	146,811
2021-11-11	22.170	22.340	22.120	22.237	20.251	174,261
2021-11-10	22.290	22.440	22.198	22.290	20.299	79,543
2021-11-09	22.170	22.380	22.100	22.199	20.216	23,314
2021-11-08	22.420	22.460	22.219	22.388	20.389	273,945
2021-11-05	22.660	22.700	22.460	22.571	20.555	45,942
2021-11-04	22.320	22.760	22.320	22.571	20.555	45,042
2021-11-03	22.250	22.400	22.080	22.236	20.250	606,363
2021-11-02	22.130	22.360	22.120	22.210	20.227	132,861
2021-11-01	22.120	22.380	22.120	22.140	20.163	17,315
2021-10-29	22.580	22.620	22.040	22.163	20.184	110,457
2021-10-28	22.640	22.760	22.580	22.740	20.709	45,450
2021-10-27	22.480	22.700	22.480	22.660	20.637	32,071
2021-10-26	22.400	22.620	22.340	22.527	20.515	49,215

← NewerPage 21 of 21 · 1,253 trading days

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.