Grand City Properties S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	11.170	11.300	11.120	11.169	10.801	2,714
2025-05-19	11.130	11.240	11.000	11.160	10.793	7,529
2025-05-16	10.700	11.120	10.700	11.000	10.638	3,684
2025-05-15	10.500	10.640	10.500	10.500	10.155	1,104
2025-05-14	10.560	10.580	10.260	10.318	9.978	4,834
2025-05-13	10.600	10.600	10.480	10.520	10.174	17,665
2025-05-12	10.900	10.900	10.540	10.800	10.445	6,097
2025-05-09	10.800	10.980	10.800	10.980	10.619	952
2025-05-08	10.840	10.840	10.720	10.720	10.367	2,375
2025-05-07	10.720	10.880	10.620	10.730	10.377	19,432
2025-05-06	10.640	10.760	10.590	10.700	10.348	7,254
2025-05-02	10.540	10.640	10.520	10.560	10.213	2,874
2025-04-30	10.500	10.520	10.460	10.500	10.154	19,580
2025-04-29	10.500	10.680	10.440	10.581	10.233	2,818
2025-04-28	10.560	10.560	10.460	10.500	10.155	3,817
2025-04-25	10.680	10.780	10.520	10.570	10.222	1,193
2025-04-24	10.500	10.720	10.500	10.660	10.309	1,453
2025-04-23	10.540	10.700	10.420	10.420	10.077	2,132
2025-04-22	10.520	10.700	10.520	10.680	10.329	3,341
2025-04-17	10.600	10.620	10.420	10.549	10.202	2,825
2025-04-16	10.740	10.760	10.580	10.640	10.290	11,082
2025-04-15	10.360	10.700	10.360	10.599	10.250	359,234
2025-04-14	10.060	10.320	10.060	10.280	9.942	1,245
2025-04-11	9.700	10.060	9.605	9.679	9.361	14,006
2025-04-10	9.740	9.750	9.560	9.711	9.392	48,648
2025-04-09	9.555	9.590	9.177	9.270	8.965	1,991,570
2025-04-08	9.765	9.770	9.700	9.770	9.449	12,017
2025-04-07	9.405	10.060	9.190	9.592	9.276	9,384
2025-04-04	10.030	10.240	9.800	9.958	9.631	5,883
2025-04-03	9.760	10.350	9.760	10.350	10.010	30,040
2025-04-02	9.850	9.850	9.790	9.810	9.487	6,078
2025-04-01	9.923	9.960	9.850	9.933	9.606	1,966
2025-03-31	9.900	9.900	9.805	9.821	9.498	3,359
2025-03-28	9.825	9.930	9.825	9.907	9.581	133,930
2025-03-27	9.735	9.910	9.735	9.834	9.510	17,853
2025-03-26	9.625	9.685	9.335	9.498	9.185	442,271
2025-03-25	9.388	9.565	9.320	9.425	9.115	518,608
2025-03-24	9.470	9.470	9.305	9.361	9.053	2,115
2025-03-21	9.548	9.550	9.485	9.485	9.173	3,504
2025-03-20	9.583	9.630	9.515	9.549	9.235	20,510
2025-03-19	9.578	9.620	9.300	9.501	9.189	375,121
2025-03-18	9.518	9.635	9.455	9.460	9.149	307,740
2025-03-17	9.543	9.580	9.380	9.450	9.139	7,505
2025-03-14	9.285	9.580	9.265	9.570	9.255	8,410
2025-03-13	9.425	9.535	9.285	9.359	9.051	30,325
2025-03-12	9.573	9.625	9.475	9.575	9.260	4,281
2025-03-11	9.605	9.605	9.490	9.513	9.200	2,787
2025-03-10	9.825	9.860	9.675	9.724	9.404	4,411
2025-03-07	9.815	9.858	9.730	9.783	9.462	37,056
2025-03-06	10.073	10.160	9.782	9.924	9.598	153,716
2025-03-05	10.715	10.920	10.295	10.480	10.135	11,795
2025-03-04	10.800	10.895	10.800	10.825	10.469	1,345
2025-03-03	10.920	10.930	10.740	10.860	10.503	2,861
2025-02-28	10.980	10.980	10.930	10.970	10.609	39,640
2025-02-27	10.900	11.140	10.820	11.016	10.654	1,728
2025-02-26	10.900	11.002	10.870	11.002	10.640	1,566
2025-02-25	10.900	10.980	10.900	10.980	10.619	266
2025-02-24	10.680	10.930	10.680	10.910	10.551	1,091
2025-02-21	10.680	10.680	10.570	10.610	10.261	16,169
2025-02-20	10.685	10.750	10.590	10.600	10.251	2,743

← NewerPage 7 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.