Grand City Properties S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	10.675	10.750	10.570	10.598	10.249	4,952
2025-02-18	10.635	10.830	10.610	10.740	10.387	8,253
2025-02-17	10.770	10.770	10.620	10.653	10.303	6,500
2025-02-14	10.715	10.920	10.670	10.840	10.483	4,326
2025-02-13	10.705	10.730	10.660	10.677	10.326	2,050
2025-02-12	10.785	10.940	10.620	10.764	10.410	1,254
2025-02-11	10.980	10.980	10.840	10.892	10.534	2,658
2025-02-10	10.980	11.160	10.980	11.037	10.674	7,887
2025-02-07	11.250	11.380	10.990	10.997	10.635	2,336
2025-02-06	11.220	11.230	11.100	11.208	10.840	22,354
2025-02-05	10.950	11.170	10.950	11.119	10.753	17,436
2025-02-04	10.735	10.880	10.640	10.857	10.500	6,431
2025-02-03	10.980	10.990	10.892	10.920	10.561	2,301
2025-01-31	11.165	11.170	10.970	11.160	10.793	803
2025-01-30	11.090	11.230	11.090	11.170	10.803	4,614
2025-01-29	10.810	10.815	10.720	10.790	10.435	1,375
2025-01-28	10.590	10.800	10.590	10.757	10.403	8,648
2025-01-27	10.270	10.730	10.270	10.690	10.338	9,183
2025-01-24	10.520	10.550	10.280	10.365	10.024	1,078
2025-01-23	10.470	10.505	10.450	10.470	10.126	5,553
2025-01-22	10.700	10.700	10.430	10.468	10.124	3,835
2025-01-21	10.790	10.790	10.670	10.740	10.387	976
2025-01-20	10.775	10.810	10.710	10.800	10.445	7,295
2025-01-17	10.705	10.880	10.660	10.794	10.439	5,623
2025-01-16	10.605	10.650	10.470	10.640	10.290	43,376
2025-01-15	10.430	10.755	10.430	10.576	10.229	7,298
2025-01-14	10.375	10.550	10.260	10.340	10.000	15,132
2025-01-13	10.745	10.830	10.540	10.583	10.235	57,513
2025-01-10	11.020	11.020	10.850	11.020	10.658	12,978
2025-01-09	11.145	11.150	11.060	11.060	10.696	11,600
2025-01-08	11.250	11.340	10.930	10.959	10.598	9,230
2025-01-07	11.465	11.540	11.250	11.250	10.880	11,225
2025-01-06	11.505	11.530	11.090	11.172	10.805	3,733
2025-01-03	11.640	11.760	11.500	11.538	11.158	1,972
2025-01-02	11.720	11.770	11.460	11.579	11.199	2,921
2024-12-30	11.390	11.750	11.140	11.663	11.279	61,833
2024-12-27	11.412	11.550	11.412	11.490	11.112	4,006
2024-12-23	11.415	11.540	11.410	11.467	11.090	3,710
2024-12-20	11.320	11.540	11.230	11.540	11.160	91,511
2024-12-19	11.460	11.460	11.260	11.260	10.890	22,132
2024-12-18	11.555	11.610	11.490	11.570	11.189	11,171
2024-12-17	11.425	11.530	11.390	11.520	11.141	30,510
2024-12-16	11.660	11.660	11.460	11.531	11.152	32,179
2024-12-13	12.000	12.000	11.690	11.766	11.379	11,696
2024-12-12	12.180	12.220	11.990	12.031	11.635	239,662
2024-12-11	11.940	12.440	11.940	12.400	11.992	172,396
2024-12-10	11.750	11.900	11.740	11.866	11.475	8,466
2024-12-09	12.250	12.250	11.840	11.844	11.454	12,089
2024-12-06	12.285	12.490	12.140	12.220	11.818	24,701
2024-12-05	12.275	12.350	12.240	12.300	11.895	1,957
2024-12-04	12.300	12.300	12.200	12.280	11.876	8,638
2024-12-03	12.230	12.230	12.130	12.130	11.731	2,112
2024-12-02	12.550	12.590	12.250	12.330	11.924	3,558
2024-11-29	12.360	12.640	12.360	12.561	12.148	343
2024-11-28	12.420	12.450	12.310	12.320	11.915	5,669
2024-11-27	12.250	12.500	12.250	12.500	12.089	11,425
2024-11-26	12.215	12.220	12.120	12.156	11.756	775
2024-11-25	12.205	12.270	11.980	12.180	11.780	3,454
2024-11-22	11.805	12.060	11.690	12.020	11.625	10,645
2024-11-21	11.640	11.660	11.620	11.630	11.247	1,719

← NewerPage 8 of 21 · 1,260 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.