Grand City Properties SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	11.000	11.040	10.810	10.850	10.494	139,050
2024-06-06	11.570	11.620	11.110	11.150	10.784	73,285
2024-06-05	11.440	11.550	11.400	11.480	11.103	72,585
2024-06-04	11.370	11.500	11.300	11.490	11.113	66,667
2024-06-03	11.430	11.490	11.250	11.470	11.093	72,235
2024-05-31	11.150	11.310	11.030	11.270	10.900	178,279
2024-05-30	11.000	11.180	11.000	11.180	10.813	63,401
2024-05-29	11.370	11.400	10.980	10.980	10.619	63,560
2024-05-28	11.480	11.760	11.450	11.450	11.074	79,547
2024-05-27	11.400	11.610	11.330	11.400	11.025	34,156
2024-05-24	11.360	11.450	11.290	11.290	10.919	210,610
2024-05-23	11.770	11.830	11.430	11.460	11.083	109,711
2024-05-22	11.580	11.790	11.460	11.790	11.403	290,551
2024-05-21	11.570	11.610	11.380	11.560	11.180	173,412
2024-05-20	11.740	11.820	11.540	11.590	11.209	76,502
2024-05-17	11.530	11.670	11.410	11.670	11.287	113,205
2024-05-16	11.310	11.680	11.310	11.670	11.287	141,183
2024-05-15	10.770	11.440	10.680	11.290	10.919	232,484
2024-05-14	10.800	10.890	10.690	10.780	10.426	100,982
2024-05-13	10.880	10.940	10.830	10.850	10.494	74,675
2024-05-10	10.900	10.990	10.810	10.810	10.455	78,426
2024-05-09	10.890	10.890	10.720	10.850	10.494	133,663
2024-05-08	10.890	10.890	10.650	10.790	10.436	104,398
2024-05-07	10.850	10.900	10.700	10.790	10.436	224,320
2024-05-06	10.850	10.880	10.660	10.760	10.406	145,116
2024-05-03	10.720	10.940	10.660	10.770	10.416	175,541
2024-05-02	10.430	10.830	10.400	10.730	10.377	111,619
2024-04-30	10.250	10.480	10.220	10.450	10.107	109,852
2024-04-29	9.910	10.220	9.910	10.220	9.884	110,187
2024-04-26	9.700	10.090	9.700	9.935	9.609	114,607
2024-04-25	9.750	9.950	9.720	9.720	9.401	108,776
2024-04-24	10.110	10.140	9.820	9.850	9.526	101,213
2024-04-23	10.130	10.230	10.090	10.120	9.788	90,537
2024-04-22	9.975	10.090	9.950	10.030	9.700	96,717
2024-04-19	9.995	10.020	9.800	9.900	9.575	90,408
2024-04-18	9.845	9.980	9.735	9.930	9.604	109,379
2024-04-17	9.980	10.060	9.805	9.805	9.483	101,847
2024-04-16	10.730	10.730	10.030	10.050	9.720	141,422
2024-04-15	10.650	10.880	10.650	10.690	10.339	137,613
2024-04-12	10.490	10.890	10.490	10.650	10.300	120,259
2024-04-11	10.400	10.630	10.310	10.380	10.039	124,243
2024-04-10	10.450	10.690	10.360	10.430	10.087	154,300
2024-04-09	10.410	10.490	10.200	10.440	10.097	120,888
2024-04-08	10.170	10.400	10.060	10.400	10.058	83,292
2024-04-05	10.120	10.200	10.020	10.150	9.817	118,886
2024-04-04	10.090	10.300	10.090	10.230	9.894	129,539
2024-04-03	10.000	10.250	9.935	10.190	9.855	103,429
2024-04-02	10.460	10.560	9.950	10.010	9.681	224,545
2024-03-28	10.480	10.700	10.470	10.600	10.252	164,525
2024-03-27	9.960	10.500	9.785	10.470	10.126	223,007
2024-03-26	9.925	9.965	9.700	9.940	9.613	216,480
2024-03-25	9.900	9.950	9.780	9.915	9.589	243,331
2024-03-22	9.595	9.870	9.485	9.845	9.522	336,502
2024-03-21	9.670	9.780	9.510	9.525	9.212	150,152
2024-03-20	9.130	9.525	9.130	9.435	9.125	209,611
2024-03-19	9.310	9.480	9.250	9.455	9.144	91,986
2024-03-18	9.070	9.470	9.045	9.340	9.033	148,696
2024-03-15	9.395	9.425	9.000	9.000	8.704	554,494
2024-03-14	9.300	9.610	9.300	9.450	9.140	218,430
2024-03-13	8.975	9.365	8.680	9.300	8.994	479,947

← NewerPage 11 of 22 · 1,275 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.