Grand City Properties SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 9.415 | 9.580 | 9.245 | 9.255 | 8.951 | 87,219 |
| 2024-03-11 | 9.240 | 9.555 | 9.230 | 9.460 | 9.149 | 137,757 |
| 2024-03-08 | 8.970 | 9.360 | 8.875 | 9.190 | 8.888 | 102,967 |
| 2024-03-07 | 8.640 | 9.090 | 8.640 | 8.920 | 8.627 | 99,892 |
| 2024-03-06 | 8.620 | 8.870 | 8.620 | 8.700 | 8.414 | 53,562 |
| 2024-03-05 | 8.500 | 8.605 | 8.500 | 8.575 | 8.293 | 71,457 |
| 2024-03-04 | 8.630 | 8.690 | 8.500 | 8.540 | 8.259 | 93,013 |
| 2024-03-01 | 8.675 | 8.860 | 8.665 | 8.665 | 8.380 | 155,817 |
| 2024-02-29 | 8.585 | 8.690 | 8.545 | 8.615 | 8.332 | 189,960 |
| 2024-02-28 | 8.550 | 8.645 | 8.455 | 8.580 | 8.298 | 218,177 |
| 2024-02-27 | 8.510 | 8.715 | 8.510 | 8.595 | 8.313 | 52,882 |
| 2024-02-26 | 8.700 | 8.700 | 8.520 | 8.520 | 8.240 | 107,949 |
| 2024-02-23 | 8.765 | 8.790 | 8.610 | 8.675 | 8.390 | 100,477 |
| 2024-02-22 | 8.525 | 8.835 | 8.505 | 8.700 | 8.414 | 133,682 |
| 2024-02-21 | 8.630 | 8.685 | 8.550 | 8.550 | 8.269 | 55,657 |
| 2024-02-20 | 8.625 | 8.755 | 8.455 | 8.645 | 8.361 | 93,086 |
| 2024-02-19 | 8.570 | 8.755 | 8.570 | 8.625 | 8.342 | 178,273 |
| 2024-02-16 | 8.595 | 8.700 | 8.540 | 8.630 | 8.346 | 78,256 |
| 2024-02-15 | 8.555 | 8.745 | 8.520 | 8.655 | 8.371 | 48,988 |
| 2024-02-14 | 8.435 | 8.620 | 8.435 | 8.500 | 8.221 | 188,578 |
| 2024-02-13 | 8.740 | 8.740 | 8.450 | 8.480 | 8.201 | 148,740 |
| 2024-02-12 | 8.590 | 8.780 | 8.590 | 8.740 | 8.453 | 62,294 |
| 2024-02-09 | 8.585 | 8.745 | 8.560 | 8.570 | 8.288 | 94,610 |
| 2024-02-08 | 8.735 | 8.805 | 8.590 | 8.650 | 8.366 | 156,063 |
| 2024-02-07 | 8.915 | 8.945 | 8.705 | 8.705 | 8.419 | 147,646 |
| 2024-02-06 | 9.145 | 9.160 | 8.925 | 8.925 | 8.632 | 271,790 |
| 2024-02-05 | 8.880 | 9.130 | 8.880 | 9.080 | 8.782 | 284,491 |
| 2024-02-02 | 8.970 | 9.045 | 8.880 | 8.880 | 8.588 | 197,775 |
| 2024-02-01 | 8.985 | 9.035 | 8.625 | 8.905 | 8.612 | 189,011 |
| 2024-01-31 | 8.920 | 9.115 | 8.800 | 9.020 | 8.724 | 298,290 |
| 2024-01-30 | 8.865 | 9.080 | 8.835 | 8.860 | 8.569 | 287,099 |
| 2024-01-29 | 8.860 | 8.980 | 8.690 | 8.925 | 8.632 | 189,989 |
| 2024-01-26 | 8.865 | 8.950 | 8.740 | 8.875 | 8.583 | 213,481 |
| 2024-01-25 | 8.870 | 8.985 | 8.695 | 8.920 | 8.627 | 164,592 |
| 2024-01-24 | 8.455 | 8.995 | 8.455 | 8.935 | 8.641 | 221,793 |
| 2024-01-23 | 9.135 | 9.135 | 8.460 | 8.465 | 8.187 | 322,292 |
| 2024-01-22 | 9.165 | 9.290 | 9.095 | 9.130 | 8.830 | 106,790 |
| 2024-01-19 | 9.240 | 9.300 | 9.060 | 9.170 | 8.869 | 129,165 |
| 2024-01-18 | 9.265 | 9.300 | 9.095 | 9.195 | 8.893 | 164,032 |
| 2024-01-17 | 9.300 | 9.415 | 9.145 | 9.250 | 8.946 | 331,354 |
| 2024-01-16 | 9.220 | 9.430 | 9.200 | 9.390 | 9.082 | 183,367 |
| 2024-01-15 | 9.505 | 9.650 | 9.480 | 9.615 | 9.299 | 112,271 |
| 2024-01-12 | 9.385 | 9.655 | 9.370 | 9.605 | 9.289 | 211,073 |
| 2024-01-11 | 9.675 | 9.740 | 9.345 | 9.355 | 9.048 | 152,579 |
| 2024-01-10 | 9.365 | 9.650 | 9.360 | 9.605 | 9.289 | 165,441 |
| 2024-01-09 | 9.565 | 9.565 | 9.410 | 9.435 | 9.125 | 86,635 |
| 2024-01-08 | 9.435 | 9.540 | 9.265 | 9.510 | 9.198 | 116,848 |
| 2024-01-05 | 9.690 | 9.755 | 9.470 | 9.505 | 9.193 | 127,560 |
| 2024-01-04 | 9.590 | 9.760 | 9.590 | 9.660 | 9.343 | 144,967 |
| 2024-01-03 | 9.765 | 9.900 | 9.565 | 9.590 | 9.275 | 100,267 |
| 2024-01-02 | 10.200 | 10.250 | 9.800 | 9.840 | 9.517 | 93,524 |
| 2023-12-29 | 10.090 | 10.210 | 10.090 | 10.180 | 9.846 | 72,491 |
| 2023-12-28 | 10.180 | 10.180 | 9.970 | 10.100 | 9.768 | 126,771 |
| 2023-12-27 | 9.980 | 10.150 | 9.935 | 10.100 | 9.768 | 120,502 |
| 2023-12-22 | 9.805 | 9.980 | 9.805 | 9.965 | 9.638 | 70,736 |
| 2023-12-21 | 9.925 | 9.965 | 9.720 | 9.880 | 9.555 | 202,004 |
| 2023-12-20 | 10.020 | 10.210 | 9.875 | 10.000 | 9.671 | 197,749 |
| 2023-12-19 | 9.980 | 10.050 | 9.870 | 9.990 | 9.662 | 176,385 |
| 2023-12-18 | 9.825 | 9.980 | 9.745 | 9.910 | 9.584 | 175,536 |
| 2023-12-15 | 9.970 | 10.280 | 9.815 | 9.895 | 9.570 | 267,765 |
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.