Grand City Properties S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	11.690	11.800	11.660	11.701	11.316	2,572
2024-11-19	11.650	11.850	11.490	11.529	11.149	29,278
2024-11-18	11.945	11.980	11.650	11.729	11.344	3,363
2024-11-15	12.050	12.120	11.950	11.963	11.569	4,547
2024-11-14	12.450	12.450	11.680	12.010	11.615	4,480
2024-11-13	12.150	12.240	12.010	12.080	11.683	4,310
2024-11-12	12.200	12.200	12.100	12.183	11.783	2,419
2024-11-11	12.430	12.460	12.290	12.340	11.934	624
2024-11-08	12.030	12.370	12.030	12.306	11.901	6,451
2024-11-07	11.950	12.140	11.950	11.992	11.597	3,092
2024-11-06	12.150	12.300	11.840	11.880	11.489	15,576
2024-11-05	12.000	12.120	12.000	12.074	11.677	17,998
2024-11-04	12.255	12.340	12.000	12.039	11.643	44,336
2024-11-01	12.205	12.420	12.200	12.360	11.954	42,306
2024-10-31	12.230	12.230	12.130	12.150	11.750	720
2024-10-30	12.450	12.550	12.250	12.310	11.905	3,878
2024-10-29	12.560	12.560	12.420	12.469	12.059	1,969
2024-10-28	12.400	12.530	12.360	12.457	12.047	1,021
2024-10-25	12.560	12.740	12.480	12.503	12.091	4,109
2024-10-24	12.620	12.780	12.620	12.673	12.256	1,655
2024-10-23	12.605	12.700	12.530	12.674	12.257	1,540
2024-10-22	12.730	12.730	12.450	12.655	12.239	3,019
2024-10-21	13.065	13.140	12.790	12.831	12.408	1,408
2024-10-18	13.110	13.110	13.010	13.110	12.679	1,981
2024-10-17	13.240	13.240	13.090	13.163	12.730	3,112
2024-10-16	13.070	13.250	13.070	13.190	12.756	1,706
2024-10-15	12.960	13.060	12.940	13.011	12.583	4,312
2024-10-14	12.900	12.990	12.890	12.950	12.524	14,655
2024-10-11	12.580	13.005	12.570	12.990	12.563	71,466
2024-10-10	12.800	12.800	12.670	12.728	12.310	9,255
2024-10-09	12.635	12.810	12.600	12.760	12.340	6,599
2024-10-08	12.599	12.850	12.599	12.599	12.184	1,992
2024-10-07	12.843	12.843	12.640	12.687	12.270	10,680
2024-10-04	13.005	13.140	12.900	13.085	12.655	7,447
2024-10-03	13.165	13.300	12.960	13.129	12.698	10,947
2024-10-02	13.135	13.270	13.010	13.131	12.700	4,200
2024-10-01	12.775	13.330	12.750	13.260	12.824	15,067
2024-09-30	12.880	12.930	12.670	12.718	12.300	33,486
2024-09-27	12.950	13.140	12.950	13.140	12.708	2,623
2024-09-26	12.725	12.940	12.710	12.924	12.499	4,877
2024-09-25	12.775	12.790	12.570	12.640	12.224	32,431
2024-09-24	12.740	12.740	12.660	12.708	12.290	3,664
2024-09-23	12.400	12.780	12.380	12.770	12.350	5,875
2024-09-20	12.605	12.680	12.280	12.430	12.021	386,001
2024-09-19	12.615	12.690	12.540	12.597	12.183	5,897
2024-09-18	12.630	12.630	12.360	12.505	12.094	14,007
2024-09-17	12.840	12.930	12.630	12.684	12.267	92,139
2024-09-16	13.035	13.085	12.820	12.912	12.487	8,525
2024-09-13	12.770	13.120	12.770	13.065	12.636	3,926
2024-09-12	12.810	12.900	12.760	12.834	12.412	13,607
2024-09-11	12.970	13.060	12.670	12.774	12.354	13,534
2024-09-10	12.605	12.980	12.520	12.935	12.509	29,068
2024-09-09	12.615	12.740	12.570	12.644	12.228	5,417
2024-09-06	12.820	12.850	12.500	12.750	12.331	7,682
2024-09-05	12.325	12.990	12.250	12.820	12.399	140,410
2024-09-04	12.160	12.390	12.150	12.259	11.856	965,435
2024-09-03	12.350	12.350	12.050	12.144	11.745	13,396
2024-09-02	12.460	12.500	12.380	12.440	12.031	507
2024-08-30	12.615	12.730	12.430	12.530	12.118	11,620
2024-08-29	12.800	12.850	12.590	12.685	12.268	9,596

← NewerPage 9 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.