Grand City Properties SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	7.135	7.275	7.120	7.195	6.959	107,024
2023-06-29	7.240	7.240	7.040	7.075	6.843	92,873
2023-06-28	7.050	7.235	7.000	7.225	6.988	240,953
2023-06-27	7.100	7.170	7.025	7.100	6.867	179,092
2023-06-26	7.070	7.120	6.965	7.050	6.818	173,750
2023-06-23	7.100	7.170	7.025	7.055	6.823	126,421
2023-06-22	7.150	7.290	7.100	7.155	6.920	145,977
2023-06-21	7.400	7.400	7.200	7.225	6.988	110,983
2023-06-20	7.415	7.450	7.290	7.390	7.147	158,700
2023-06-19	7.715	7.715	7.440	7.460	7.215	86,611
2023-06-16	7.650	7.740	7.500	7.720	7.466	960,662
2023-06-15	7.700	7.780	7.580	7.595	7.345	124,742
2023-06-14	7.750	7.955	7.695	7.735	7.481	238,013
2023-06-13	7.830	8.030	7.615	7.725	7.471	134,741
2023-06-12	7.835	7.880	7.740	7.780	7.524	107,230
2023-06-09	7.710	8.005	7.710	7.885	7.626	163,554
2023-06-08	7.750	7.900	7.520	7.765	7.510	143,591
2023-06-07	7.850	7.930	7.700	7.790	7.534	166,365
2023-06-06	7.605	7.805	7.595	7.795	7.539	134,470
2023-06-05	7.595	7.855	7.595	7.660	7.408	219,714
2023-06-02	7.160	7.595	7.130	7.540	7.292	272,329
2023-06-01	6.905	7.015	6.750	6.995	6.765	264,279
2023-05-31	6.845	6.900	6.730	6.900	6.673	611,058
2023-05-30	6.915	7.065	6.875	6.900	6.673	156,961
2023-05-29	7.060	7.110	6.820	6.870	6.644	75,456
2023-05-26	7.005	7.060	6.860	7.010	6.780	204,400
2023-05-25	7.085	7.085	6.940	7.000	6.770	170,471
2023-05-24	7.455	7.455	7.100	7.140	6.905	248,569
2023-05-23	7.210	7.720	7.170	7.515	7.268	300,599
2023-05-22	7.345	7.345	6.950	7.170	6.934	152,253
2023-05-19	7.470	7.485	7.280	7.360	7.118	232,610
2023-05-18	7.345	7.545	7.345	7.430	7.186	168,175
2023-05-17	7.335	7.350	7.165	7.320	7.080	209,817
2023-05-16	7.425	7.505	7.345	7.395	7.152	220,579
2023-05-15	7.170	7.510	7.150	7.460	7.215	196,502
2023-05-12	7.150	7.150	7.030	7.115	6.881	225,075
2023-05-11	7.130	7.305	7.125	7.125	6.891	128,659
2023-05-10	7.095	7.200	7.045	7.185	6.949	126,886
2023-05-09	7.205	7.205	7.020	7.040	6.809	124,799
2023-05-08	7.335	7.335	7.130	7.235	6.997	125,206
2023-05-05	7.245	7.385	7.200	7.280	7.041	123,671
2023-05-04	7.200	7.275	6.985	7.195	6.959	160,708
2023-05-03	7.330	7.355	7.205	7.255	7.017	85,023
2023-05-02	7.505	7.535	7.195	7.280	7.041	321,276
2023-04-28	7.345	7.565	7.230	7.560	7.312	237,305
2023-04-27	7.250	7.300	7.160	7.285	7.046	151,638
2023-04-26	7.245	7.460	7.215	7.280	7.041	420,591
2023-04-25	7.410	7.415	7.185	7.225	6.988	756,051
2023-04-24	7.610	7.640	7.425	7.425	7.181	145,868
2023-04-21	7.470	7.650	7.430	7.595	7.345	274,777
2023-04-20	7.800	7.880	7.520	7.535	7.287	213,104
2023-04-19	7.675	7.855	7.505	7.780	7.524	334,283
2023-04-18	7.580	7.795	7.495	7.725	7.471	450,470
2023-04-17	7.525	7.560	7.435	7.535	7.287	222,489
2023-04-14	7.090	7.485	7.090	7.470	7.225	382,084
2023-04-13	7.035	7.070	6.920	7.050	6.818	435,475
2023-04-12	6.870	7.180	6.870	7.005	6.775	632,562
2023-04-11	6.715	6.835	6.640	6.815	6.591	321,717
2023-04-06	6.355	6.675	6.355	6.675	6.456	326,635
2023-04-05	6.605	6.605	6.315	6.370	6.161	291,280

← NewerPage 15 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.