Grand City Properties S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	9.520	9.720	9.520	9.520	9.207	3,643
2026-05-05	9.360	9.445	9.300	9.340	9.033	3,345
2026-04-30	9.525	9.570	9.525	9.570	9.255	4,313
2026-04-29	9.630	9.630	9.470	9.470	9.159	10,369
2026-04-28	10.020	10.020	9.700	9.790	9.468	4,238
2026-04-27	9.975	10.060	9.900	10.060	9.729	8,215
2026-04-24	10.110	10.180	9.960	10.107	9.774	39,204
2026-04-23	10.225	10.240	10.100	10.160	9.826	25,148
2026-04-22	10.230	10.440	10.180	10.240	9.903	1,670
2026-04-21	10.160	10.440	10.160	10.300	9.961	12,678
2026-04-20	9.870	10.040	9.870	9.910	9.584	15,390
2026-04-17	9.585	9.929	9.550	9.620	9.304	144,883
2026-04-16	10.050	10.080	9.549	9.646	9.328	300,982
2026-04-15	10.070	10.160	9.970	10.040	9.710	51,373
2026-04-14	10.170	10.180	10.005	10.040	9.710	24,082
2026-04-13	9.975	10.020	9.730	9.830	9.507	112,743
2026-04-10	10.050	10.120	10.000	10.000	9.671	9,830
2026-04-09	10.200	10.200	10.000	10.020	9.690	5,990
2026-04-08	10.000	10.420	9.980	10.260	9.923	96,948
2026-04-07	9.750	9.830	9.540	9.605	9.289	18,192
2026-04-02	9.500	9.670	9.420	9.590	9.275	33,261
2026-04-01	9.390	9.850	9.390	9.764	9.443	95,110
2026-03-31	9.030	9.090	9.030	9.030	8.733	4,785
2026-03-30	8.660	8.980	8.660	8.980	8.685	9,409
2026-03-27	8.820	8.840	8.600	8.680	8.395	31,634
2026-03-26	9.040	9.040	8.740	8.810	8.520	42,000
2026-03-25	9.115	9.330	9.090	9.187	8.885	143,687
2026-03-24	9.055	9.120	8.870	9.090	8.791	13,896
2026-03-23	8.890	9.290	8.610	9.126	8.825	53,762
2026-03-20	9.340	9.550	9.066	9.150	8.849	49,849
2026-03-19	9.580	9.580	9.240	9.360	9.052	153,979
2026-03-18	9.935	10.020	9.810	9.920	9.593	29,057
2026-03-17	9.420	9.870	9.420	9.794	9.472	26,772
2026-03-16	9.415	9.600	9.300	9.506	9.193	47,149
2026-03-13	9.470	9.470	9.280	9.322	9.016	20,126
2026-03-12	9.650	9.780	9.420	9.440	9.130	30,387
2026-03-11	10.205	10.220	9.725	9.760	9.439	15,095
2026-03-10	10.015	10.280	9.950	10.240	9.903	66,131
2026-03-09	10.500	10.560	9.870	9.870	9.545	28,058
2026-03-06	10.200	10.780	10.200	10.640	10.290	30,886
2026-03-05	10.210	10.520	10.180	10.320	9.981	29,119
2026-03-04	10.540	10.760	10.320	10.526	10.180	271,408
2026-03-03	10.660	10.660	10.380	10.460	10.116	14,620
2026-03-02	10.970	11.040	10.780	10.780	10.425	1,684
2026-02-27	11.100	11.200	11.100	11.120	10.754	15,770
2026-02-26	11.030	11.160	11.000	11.080	10.716	25,266
2026-02-25	11.050	11.100	11.000	11.100	10.735	4,691
2026-02-24	10.980	11.160	10.980	11.000	10.638	22,096
2026-02-23	10.870	10.940	10.840	10.920	10.561	8,672
2026-02-20	10.830	10.920	10.780	10.860	10.503	1,642
2026-02-19	10.640	10.820	10.640	10.820	10.464	23,788
2026-02-18	10.760	10.860	10.620	10.620	10.271	37,000
2026-02-17	10.360	10.840	10.360	10.797	10.442	226,496
2026-02-16	10.280	10.520	10.280	10.360	10.019	32,257
2026-02-13	10.245	10.360	10.120	10.250	9.913	24,214
2026-02-12	10.460	10.480	10.180	10.260	9.923	11,443
2026-02-11	10.100	10.560	10.100	10.444	10.101	19,597
2026-02-10	9.750	10.020	9.750	9.945	9.618	20,741
2026-02-09	9.750	9.800	9.680	9.730	9.410	49,483
2026-02-06	9.690	9.800	9.570	9.785	9.463	11,760

← NewerPage 3 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.