Grand City Properties SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	10.200	10.270	9.995	9.995	9.667	111,214
2023-01-09	9.880	10.220	9.690	10.220	9.884	235,411
2023-01-06	9.725	9.860	9.580	9.825	9.502	151,644
2023-01-05	9.920	9.990	9.660	9.700	9.381	165,275
2023-01-04	9.710	10.010	9.625	9.935	9.609	158,351
2023-01-03	9.385	9.705	9.355	9.630	9.314	131,294
2023-01-02	9.220	9.530	9.220	9.435	9.125	64,959
2022-12-30	9.220	9.290	9.145	9.190	8.888	48,976
2022-12-29	9.130	9.215	8.900	9.210	8.907	99,759
2022-12-28	9.075	9.230	9.020	9.080	8.782	83,890
2022-12-27	9.200	9.340	8.975	9.105	8.806	83,237
2022-12-23	9.115	9.265	9.080	9.210	8.907	102,248
2022-12-22	9.195	9.250	9.045	9.105	8.806	106,705
2022-12-21	8.890	9.190	8.860	9.190	8.888	111,955
2022-12-20	8.980	8.980	8.665	8.845	8.554	200,273
2022-12-19	9.170	9.170	8.935	9.045	8.748	219,331
2022-12-16	9.400	9.460	8.825	9.255	8.951	1,040,790
2022-12-15	9.270	9.615	9.245	9.440	9.130	229,161
2022-12-14	9.680	9.795	9.505	9.725	9.405	126,672
2022-12-13	9.415	9.960	9.280	9.660	9.343	203,790
2022-12-12	9.535	9.580	9.325	9.360	9.052	149,360
2022-12-09	9.710	9.735	9.435	9.590	9.275	204,555
2022-12-08	9.565	9.820	9.520	9.710	9.391	125,235
2022-12-07	9.625	9.645	9.490	9.500	9.188	135,008
2022-12-06	9.705	9.860	9.600	9.615	9.299	127,234
2022-12-05	9.760	10.010	9.675	9.730	9.410	177,248
2022-12-02	9.375	9.975	9.355	9.810	9.488	183,153
2022-12-01	9.790	9.880	9.340	9.350	9.043	384,360
2022-11-30	9.980	10.020	9.510	9.540	9.227	253,566
2022-11-29	10.160	10.210	9.765	9.925	9.599	232,414
2022-11-28	10.230	10.320	10.000	10.130	9.797	177,323
2022-11-25	10.290	10.290	10.020	10.210	9.875	146,612
2022-11-24	9.815	10.410	9.800	10.230	9.894	176,778
2022-11-23	10.190	10.190	9.645	9.810	9.488	266,177
2022-11-22	10.290	10.380	10.070	10.130	9.797	90,008
2022-11-21	10.500	10.540	10.280	10.300	9.962	100,152
2022-11-18	10.500	10.620	10.290	10.520	10.174	112,893
2022-11-17	10.480	10.640	10.270	10.450	10.107	152,946
2022-11-16	10.880	10.970	10.400	10.450	10.107	134,127
2022-11-15	10.910	10.940	10.660	10.810	10.455	156,963
2022-11-14	10.890	10.950	10.630	10.850	10.494	142,678
2022-11-11	10.520	10.950	10.470	10.810	10.455	490,405
2022-11-10	10.060	10.560	9.740	10.490	10.145	297,923
2022-11-09	10.150	10.150	9.845	10.100	9.768	124,182
2022-11-08	9.955	10.090	9.830	10.090	9.759	148,585
2022-11-07	9.670	9.990	9.670	9.975	9.647	173,587
2022-11-04	9.405	9.790	9.330	9.740	9.420	123,272
2022-11-03	9.510	9.560	9.255	9.350	9.043	190,757
2022-11-02	10.140	10.140	9.615	9.665	9.347	197,435
2022-11-01	9.920	10.280	9.920	10.110	9.778	155,602
2022-10-31	9.830	9.905	9.750	9.850	9.526	137,850
2022-10-28	10.020	10.020	9.685	9.790	9.468	176,626
2022-10-27	9.850	10.150	9.800	10.140	9.807	181,096
2022-10-26	9.785	9.950	9.730	9.885	9.560	184,951
2022-10-25	9.700	9.835	9.490	9.815	9.493	243,759
2022-10-24	9.540	9.615	9.375	9.615	9.299	141,224
2022-10-21	9.630	9.840	9.355	9.500	9.188	168,130
2022-10-20	9.400	9.770	9.350	9.740	9.420	162,839
2022-10-19	9.755	9.760	9.415	9.450	9.140	149,779
2022-10-18	9.845	9.930	9.640	9.695	9.376	119,443

← NewerPage 17 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.