Grand City Properties SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	6.560	6.685	6.550	6.590	6.374	237,894
2023-04-03	6.570	6.600	6.460	6.545	6.330	345,053
2023-03-31	6.605	6.700	6.360	6.535	6.320	373,218
2023-03-30	6.335	6.605	6.315	6.605	6.388	702,356
2023-03-29	6.205	6.330	6.010	6.230	6.025	782,244
2023-03-28	6.635	6.635	6.005	6.160	5.958	417,911
2023-03-27	6.600	6.705	6.530	6.600	6.383	263,854
2023-03-24	6.925	6.925	6.500	6.595	6.378	495,461
2023-03-23	6.865	6.985	6.795	6.945	6.717	321,016
2023-03-22	7.170	7.185	6.820	6.915	6.688	626,328
2023-03-21	7.480	7.500	7.130	7.205	6.968	339,106
2023-03-20	7.310	7.540	7.250	7.460	7.215	429,323
2023-03-17	8.195	8.290	7.330	7.350	7.109	1,334,829
2023-03-16	8.185	8.310	7.515	8.185	7.916	1,250,032
2023-03-15	8.730	8.895	8.520	8.780	8.492	179,731
2023-03-14	8.815	8.950	8.750	8.780	8.492	141,853
2023-03-13	8.660	8.940	8.430	8.780	8.492	264,272
2023-03-10	8.750	8.750	8.520	8.645	8.361	269,189
2023-03-09	9.155	9.155	8.735	8.820	8.530	296,924
2023-03-08	9.360	9.360	9.115	9.200	8.898	168,820
2023-03-07	9.695	9.815	9.305	9.380	9.072	197,818
2023-03-06	9.690	9.795	9.585	9.725	9.405	155,142
2023-03-03	9.565	9.685	9.515	9.675	9.357	105,345
2023-03-02	9.340	9.545	9.300	9.525	9.212	144,731
2023-03-01	9.675	9.675	9.335	9.370	9.062	245,543
2023-02-28	9.675	9.690	9.545	9.665	9.347	213,269
2023-02-27	9.640	9.735	9.610	9.685	9.367	78,541
2023-02-24	9.735	9.840	9.540	9.615	9.299	92,386
2023-02-23	9.600	9.880	9.600	9.785	9.464	94,830
2023-02-22	9.635	9.685	9.510	9.630	9.314	89,430
2023-02-21	9.810	9.825	9.640	9.685	9.367	92,550
2023-02-20	9.865	9.935	9.760	9.790	9.468	62,856
2023-02-17	9.730	9.865	9.640	9.775	9.454	88,943
2023-02-16	9.860	9.930	9.660	9.785	9.464	94,719
2023-02-15	9.995	9.995	9.715	9.835	9.512	85,897
2023-02-14	10.100	10.200	9.915	9.950	9.623	90,407
2023-02-13	10.230	10.230	10.020	10.070	9.739	57,924
2023-02-10	10.420	10.480	10.130	10.200	9.865	88,467
2023-02-09	10.400	10.510	10.290	10.400	10.058	303,893
2023-02-08	10.300	10.550	10.280	10.340	10.000	164,109
2023-02-07	10.370	10.370	10.160	10.240	9.904	139,646
2023-02-06	10.530	10.540	10.210	10.330	9.991	99,095
2023-02-03	10.570	10.760	10.460	10.590	10.242	191,854
2023-02-02	9.950	10.600	9.945	10.600	10.252	221,657
2023-02-01	9.840	9.945	9.775	9.810	9.488	130,088
2023-01-31	9.835	9.925	9.705	9.770	9.449	219,721
2023-01-30	10.060	10.060	9.830	9.890	9.565	166,434
2023-01-27	10.070	10.110	9.940	10.060	9.729	90,107
2023-01-26	10.240	10.310	10.010	10.020	9.691	78,390
2023-01-25	10.200	10.200	9.945	10.120	9.788	130,468
2023-01-24	10.480	10.560	10.260	10.280	9.942	110,619
2023-01-23	10.230	10.470	10.210	10.430	10.087	100,551
2023-01-20	10.320	10.440	10.190	10.280	9.942	107,270
2023-01-19	10.570	10.640	10.250	10.250	9.913	227,556
2023-01-18	10.840	11.010	10.560	10.710	10.358	272,932
2023-01-17	11.440	11.520	11.000	11.190	10.822	123,874
2023-01-16	11.080	11.450	11.030	11.390	11.016	85,913
2023-01-13	11.070	11.190	10.970	11.020	10.658	149,069
2023-01-12	10.810	11.180	10.720	11.090	10.726	364,345
2023-01-11	10.050	10.890	10.050	10.800	10.445	334,647

← NewerPage 16 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.