Grand City Properties SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	9.705	10.120	9.705	9.970	9.642	350,271
2023-12-13	8.955	9.260	8.955	9.185	8.883	197,790
2023-12-12	9.255	9.255	8.855	8.990	8.695	205,300
2023-12-11	9.200	9.305	9.130	9.280	8.975	159,274
2023-12-08	9.415	9.415	9.155	9.165	8.864	189,928
2023-12-07	9.620	9.620	9.225	9.365	9.057	266,274
2023-12-06	9.640	9.765	9.550	9.680	9.362	112,593
2023-12-05	9.575	9.780	9.560	9.620	9.304	128,673
2023-12-04	9.450	9.785	9.450	9.570	9.256	214,627
2023-12-01	9.160	9.460	9.005	9.460	9.149	208,365
2023-11-30	9.365	9.400	9.090	9.090	8.791	873,394
2023-11-29	9.280	9.485	9.220	9.340	9.033	147,172
2023-11-28	9.340	9.340	9.060	9.235	8.932	114,715
2023-11-27	9.185	9.300	9.150	9.270	8.965	64,746
2023-11-24	9.245	9.290	9.175	9.250	8.946	51,772
2023-11-23	9.265	9.350	9.205	9.280	8.975	47,526
2023-11-22	9.130	9.320	9.130	9.315	9.009	73,421
2023-11-21	9.455	9.505	9.095	9.130	8.830	89,025
2023-11-20	9.400	9.485	9.315	9.485	9.173	197,086
2023-11-17	9.020	9.525	9.020	9.405	9.096	228,222
2023-11-16	9.080	9.320	8.995	8.995	8.699	148,947
2023-11-15	9.695	9.700	9.090	9.160	8.859	357,102
2023-11-14	8.590	9.330	8.580	9.260	8.956	412,988
2023-11-13	8.625	8.660	8.525	8.535	8.255	77,643
2023-11-10	8.755	8.755	8.490	8.615	8.332	192,206
2023-11-09	8.715	8.890	8.610	8.795	8.506	133,775
2023-11-08	8.620	8.820	8.590	8.655	8.371	103,192
2023-11-07	8.680	8.935	8.540	8.830	8.540	200,764
2023-11-06	9.160	9.295	8.705	8.705	8.419	174,343
2023-11-03	8.835	9.300	8.835	9.135	8.835	216,163
2023-11-02	8.560	9.050	8.560	8.775	8.487	259,880
2023-11-01	8.470	8.580	8.345	8.485	8.206	148,931
2023-10-31	7.980	8.475	7.980	8.435	8.158	159,592
2023-10-30	8.015	8.125	8.015	8.035	7.771	94,218
2023-10-27	7.825	8.100	7.770	8.000	7.737	155,826
2023-10-26	7.605	7.840	7.535	7.770	7.515	137,411
2023-10-25	7.945	8.075	7.635	7.720	7.466	147,799
2023-10-24	7.960	8.135	7.890	7.915	7.655	184,289
2023-10-23	8.140	8.195	7.685	7.900	7.640	315,385
2023-10-20	8.085	8.195	8.005	8.110	7.844	191,106
2023-10-19	8.285	8.345	8.095	8.140	7.873	182,055
2023-10-18	8.415	8.475	8.250	8.300	8.027	150,352
2023-10-17	8.635	8.680	8.385	8.390	8.114	237,259
2023-10-16	8.515	8.600	8.390	8.580	8.298	162,471
2023-10-13	8.670	8.700	8.420	8.485	8.206	132,649
2023-10-12	8.965	9.065	8.620	8.635	8.351	138,707
2023-10-11	8.720	8.990	8.535	8.885	8.593	259,663
2023-10-10	8.990	9.245	8.990	9.095	8.796	179,233
2023-10-09	8.805	8.940	8.760	8.940	8.646	137,908
2023-10-06	8.830	8.910	8.570	8.860	8.569	189,937
2023-10-05	8.670	8.860	8.670	8.735	8.448	218,131
2023-10-04	8.450	8.750	8.370	8.615	8.332	291,396
2023-10-03	8.895	8.895	8.465	8.490	8.211	159,180
2023-10-02	8.990	9.240	8.855	8.935	8.641	214,112
2023-09-29	8.600	9.030	8.555	8.945	8.651	364,037
2023-09-28	8.610	8.625	8.375	8.395	8.119	215,834
2023-09-27	8.850	8.850	8.470	8.585	8.303	298,403
2023-09-26	9.050	9.095	8.800	8.840	8.550	517,760
2023-09-25	9.165	9.320	8.985	9.130	8.830	305,919
2023-09-22	9.125	9.295	9.060	9.205	8.903	559,057

← NewerPage 13 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.