Grand City Properties SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-22 | 9.125 | 9.295 | 9.060 | 9.205 | 8.903 | 559,057 |
| 2023-09-21 | 8.900 | 9.190 | 8.900 | 9.130 | 8.830 | 629,492 |
| 2023-09-20 | 8.450 | 9.120 | 8.335 | 9.045 | 8.748 | 599,633 |
| 2023-09-19 | 8.170 | 8.575 | 8.170 | 8.475 | 8.197 | 273,576 |
| 2023-09-18 | 8.425 | 8.425 | 8.180 | 8.185 | 7.916 | 253,131 |
| 2023-09-15 | 8.710 | 8.755 | 8.460 | 8.470 | 8.192 | 385,482 |
| 2023-09-14 | 8.460 | 8.660 | 8.380 | 8.650 | 8.366 | 315,944 |
| 2023-09-13 | 8.120 | 8.525 | 8.120 | 8.435 | 8.158 | 260,018 |
| 2023-09-12 | 8.465 | 8.480 | 8.150 | 8.180 | 7.911 | 188,386 |
| 2023-09-11 | 8.335 | 8.510 | 8.335 | 8.480 | 8.201 | 225,377 |
| 2023-09-08 | 8.315 | 8.420 | 8.285 | 8.330 | 8.056 | 179,701 |
| 2023-09-07 | 8.320 | 8.390 | 8.190 | 8.280 | 8.008 | 190,371 |
| 2023-09-06 | 8.050 | 8.450 | 7.935 | 8.380 | 8.105 | 346,234 |
| 2023-09-05 | 8.010 | 8.220 | 7.980 | 8.050 | 7.786 | 133,123 |
| 2023-09-04 | 8.145 | 8.200 | 8.030 | 8.055 | 7.790 | 117,100 |
| 2023-09-01 | 8.200 | 8.390 | 8.085 | 8.085 | 7.819 | 315,078 |
| 2023-08-31 | 7.955 | 8.380 | 7.940 | 8.245 | 7.974 | 426,511 |
| 2023-08-30 | 7.755 | 8.040 | 7.725 | 7.915 | 7.655 | 335,232 |
| 2023-08-29 | 7.880 | 8.275 | 7.630 | 7.770 | 7.515 | 506,048 |
| 2023-08-28 | 7.455 | 7.530 | 7.395 | 7.510 | 7.263 | 80,260 |
| 2023-08-25 | 7.605 | 7.620 | 7.380 | 7.400 | 7.157 | 133,478 |
| 2023-08-24 | 7.705 | 7.935 | 7.550 | 7.565 | 7.316 | 168,428 |
| 2023-08-23 | 7.350 | 7.665 | 7.350 | 7.650 | 7.399 | 148,627 |
| 2023-08-22 | 7.265 | 7.530 | 7.205 | 7.375 | 7.133 | 286,537 |
| 2023-08-21 | 7.420 | 7.420 | 7.210 | 7.210 | 6.973 | 157,342 |
| 2023-08-18 | 7.435 | 7.520 | 7.280 | 7.370 | 7.128 | 148,333 |
| 2023-08-17 | 7.415 | 7.700 | 7.355 | 7.490 | 7.244 | 187,280 |
| 2023-08-16 | 7.435 | 7.480 | 7.180 | 7.365 | 7.123 | 300,885 |
| 2023-08-15 | 7.200 | 7.330 | 7.070 | 7.270 | 7.031 | 154,490 |
| 2023-08-14 | 7.530 | 7.530 | 7.205 | 7.205 | 6.968 | 97,491 |
| 2023-08-11 | 7.600 | 7.645 | 7.485 | 7.540 | 7.292 | 122,543 |
| 2023-08-10 | 7.430 | 7.920 | 7.430 | 7.590 | 7.341 | 192,420 |
| 2023-08-09 | 7.155 | 7.410 | 7.155 | 7.385 | 7.142 | 119,832 |
| 2023-08-08 | 7.230 | 7.290 | 7.125 | 7.185 | 6.949 | 118,769 |
| 2023-08-07 | 7.450 | 7.490 | 7.255 | 7.275 | 7.036 | 84,755 |
| 2023-08-04 | 7.300 | 7.450 | 7.200 | 7.410 | 7.167 | 142,283 |
| 2023-08-03 | 7.190 | 7.345 | 7.190 | 7.310 | 7.070 | 116,605 |
| 2023-08-02 | 7.310 | 7.335 | 7.190 | 7.220 | 6.983 | 104,345 |
| 2023-08-01 | 7.505 | 7.505 | 7.315 | 7.345 | 7.104 | 158,604 |
| 2023-07-31 | 7.550 | 7.580 | 7.440 | 7.500 | 7.254 | 131,605 |
| 2023-07-28 | 7.740 | 7.740 | 7.510 | 7.550 | 7.302 | 116,450 |
| 2023-07-27 | 7.910 | 8.060 | 7.720 | 7.725 | 7.471 | 126,518 |
| 2023-07-26 | 7.860 | 7.955 | 7.790 | 7.930 | 7.669 | 90,905 |
| 2023-07-25 | 7.910 | 7.925 | 7.830 | 7.875 | 7.616 | 127,822 |
| 2023-07-24 | 7.815 | 8.100 | 7.815 | 7.910 | 7.650 | 73,857 |
| 2023-07-21 | 7.855 | 7.940 | 7.750 | 7.875 | 7.616 | 179,325 |
| 2023-07-20 | 8.055 | 8.160 | 7.875 | 7.900 | 7.640 | 236,635 |
| 2023-07-19 | 7.665 | 8.145 | 7.665 | 8.010 | 7.747 | 439,806 |
| 2023-07-18 | 7.340 | 7.630 | 7.295 | 7.605 | 7.355 | 114,111 |
| 2023-07-17 | 7.460 | 7.555 | 7.325 | 7.360 | 7.118 | 163,863 |
| 2023-07-14 | 7.455 | 7.510 | 7.365 | 7.415 | 7.171 | 93,906 |
| 2023-07-13 | 7.560 | 7.585 | 7.460 | 7.505 | 7.258 | 132,695 |
| 2023-07-12 | 7.195 | 7.570 | 7.110 | 7.530 | 7.283 | 197,488 |
| 2023-07-11 | 7.045 | 7.280 | 6.990 | 7.245 | 7.007 | 241,244 |
| 2023-07-10 | 7.120 | 7.240 | 7.000 | 7.025 | 6.794 | 165,110 |
| 2023-07-07 | 7.325 | 7.325 | 6.935 | 7.180 | 6.944 | 206,746 |
| 2023-07-06 | 7.710 | 7.750 | 7.270 | 7.270 | 7.031 | 148,507 |
| 2023-07-05 | 7.850 | 7.880 | 7.610 | 7.770 | 7.515 | 191,022 |
| 2023-07-04 | 7.585 | 8.040 | 7.585 | 7.905 | 7.645 | 270,424 |
| 2023-07-03 | 7.245 | 7.615 | 7.205 | 7.585 | 7.336 | 144,470 |
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.