Grand City Properties SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	9.405	9.805	9.345	9.775	9.454	139,652
2022-10-14	9.100	9.355	8.955	9.350	9.043	209,655
2022-10-13	9.045	9.320	8.625	8.865	8.574	240,808
2022-10-12	9.330	9.330	9.045	9.060	8.762	308,066
2022-10-11	9.400	9.425	9.095	9.330	9.023	164,469
2022-10-10	9.750	9.860	9.405	9.405	9.096	102,632
2022-10-07	10.040	10.210	9.815	9.815	9.493	191,673
2022-10-06	10.020	10.190	9.950	10.100	9.768	301,993
2022-10-05	10.320	10.380	9.815	9.970	9.642	120,327
2022-10-04	10.510	10.540	10.230	10.330	9.991	157,576
2022-10-03	10.120	10.400	9.950	10.300	9.962	168,376
2022-09-30	9.775	10.200	9.740	10.180	9.846	321,921
2022-09-29	9.765	9.805	9.500	9.785	9.464	252,453
2022-09-28	9.345	9.875	9.220	9.855	9.531	328,140
2022-09-27	9.785	9.930	9.480	9.490	9.178	175,397
2022-09-26	9.830	9.910	9.705	9.755	9.435	212,509
2022-09-23	10.250	10.300	9.770	9.885	9.560	282,205
2022-09-22	10.310	10.530	10.160	10.290	9.952	260,158
2022-09-21	10.390	10.660	10.350	10.590	10.242	239,561
2022-09-20	10.840	10.840	10.280	10.450	10.107	286,575
2022-09-19	10.720	10.900	10.610	10.780	10.426	254,126
2022-09-16	10.500	10.880	10.420	10.660	10.310	2,505,524
2022-09-15	10.810	10.810	10.410	10.620	10.271	259,133
2022-09-14	11.100	11.110	10.690	10.750	10.397	563,541
2022-09-13	11.790	11.800	11.100	11.110	10.745	206,712
2022-09-12	11.520	11.780	11.450	11.760	11.374	220,409
2022-09-09	11.330	11.480	11.290	11.450	11.074	127,808
2022-09-08	11.620	11.750	11.220	11.290	10.919	165,071
2022-09-07	11.500	11.660	11.490	11.570	11.190	140,904
2022-09-06	11.520	11.830	11.520	11.620	11.238	129,065
2022-09-05	11.450	11.650	11.420	11.460	11.083	184,132
2022-09-02	11.590	11.730	11.490	11.720	11.335	127,490
2022-09-01	11.730	11.730	11.460	11.530	11.151	186,346
2022-08-31	11.800	11.920	11.660	11.820	11.432	190,609
2022-08-30	11.820	12.020	11.670	11.740	11.354	157,103
2022-08-29	11.520	11.840	11.520	11.750	11.364	115,559
2022-08-26	12.140	12.240	11.760	11.760	11.374	137,161
2022-08-25	12.280	12.310	11.970	12.070	11.673	130,436
2022-08-24	12.280	12.280	12.100	12.210	11.809	173,603
2022-08-23	12.380	12.510	12.280	12.280	11.877	158,320
2022-08-22	12.650	12.770	12.350	12.380	11.973	157,752
2022-08-19	12.900	13.030	12.700	12.700	12.283	209,894
2022-08-18	13.020	13.260	13.010	13.060	12.631	190,881
2022-08-17	13.810	13.820	13.050	13.070	12.641	204,106
2022-08-16	13.960	13.980	13.680	13.810	13.356	159,915
2022-08-15	13.990	14.010	13.700	13.930	13.472	167,275
2022-08-12	13.780	13.930	13.770	13.910	13.453	147,464
2022-08-11	13.930	14.040	13.690	13.810	13.356	216,174
2022-08-10	13.470	13.870	13.160	13.850	13.395	231,621
2022-08-09	13.530	13.530	13.350	13.400	12.960	183,168
2022-08-08	13.240	13.600	13.180	13.460	13.018	195,757
2022-08-05	13.150	13.260	12.900	13.190	12.757	590,763
2022-08-04	13.250	13.360	12.970	13.080	12.650	198,292
2022-08-03	12.990	13.360	12.920	13.180	12.747	375,139
2022-08-02	13.190	13.210	12.820	13.000	12.573	279,738
2022-08-01	13.330	13.330	13.090	13.250	12.815	289,650
2022-07-29	13.270	13.330	13.090	13.310	12.873	626,751
2022-07-28	12.810	13.100	12.720	13.100	12.670	440,858
2022-07-27	12.720	12.860	12.540	12.760	12.341	205,473
2022-07-26	13.350	13.350	12.660	12.710	12.292	402,843

← NewerPage 18 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.