Grand City Properties SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	13.650	13.650	13.290	13.320	12.882	240,611
2022-07-22	13.260	13.810	13.260	13.700	13.250	547,553
2022-07-21	13.390	13.470	13.040	13.300	12.863	263,319
2022-07-20	13.580	13.580	13.260	13.370	12.931	340,058
2022-07-19	13.370	13.520	13.230	13.520	13.076	178,978
2022-07-18	13.220	13.530	13.170	13.420	12.979	169,568
2022-07-15	13.010	13.210	12.920	13.160	12.728	170,399
2022-07-14	13.110	13.130	12.740	12.890	12.467	160,002
2022-07-13	13.050	13.270	12.910	13.080	12.650	176,115
2022-07-12	12.780	13.130	12.280	13.080	12.650	361,961
2022-07-11	13.260	13.470	13.080	13.230	12.795	172,997
2022-07-08	13.350	13.430	13.120	13.320	12.882	265,138
2022-07-07	13.250	13.400	13.140	13.340	12.902	257,041
2022-07-06	12.950	13.290	12.890	13.210	12.776	285,161
2022-07-05	12.660	12.920	12.490	12.800	12.379	295,936
2022-07-04	13.100	13.180	12.600	12.630	12.215	205,895
2022-07-01	12.960	13.280	12.730	13.010	12.583	295,232
2022-06-30	13.600	13.600	12.690	12.880	12.457	399,187
2022-06-29	14.750	14.750	14.280	14.380	13.101	265,921
2022-06-28	14.690	14.850	14.490	14.680	13.374	157,881
2022-06-27	14.640	14.820	14.470	14.710	13.402	176,513
2022-06-24	14.260	14.650	14.240	14.590	13.292	130,359
2022-06-23	14.260	14.340	14.010	14.190	12.928	227,332
2022-06-22	14.210	14.490	13.970	14.350	13.074	233,149
2022-06-21	14.110	14.400	14.040	14.170	12.910	236,457
2022-06-20	13.910	14.090	13.840	14.040	12.791	214,647
2022-06-17	13.690	13.980	13.570	13.900	12.664	568,873
2022-06-16	13.750	13.750	12.870	13.050	11.889	274,857
2022-06-15	14.310	14.570	13.800	13.800	12.573	426,942
2022-06-14	14.110	14.370	13.880	14.300	13.028	334,087
2022-06-13	15.120	15.130	14.070	14.090	12.837	379,317
2022-06-10	15.710	15.750	14.950	15.020	13.684	507,188
2022-06-09	16.220	16.300	15.670	15.670	14.276	234,325
2022-06-08	16.420	16.600	16.250	16.310	14.859	192,827
2022-06-07	16.830	16.830	16.430	16.430	14.969	131,637
2022-06-06	16.470	16.760	16.420	16.730	15.242	99,669
2022-06-03	16.580	16.740	16.460	16.510	15.041	111,225
2022-06-02	16.430	16.620	16.390	16.490	15.023	144,019
2022-06-01	16.670	16.850	16.440	16.440	14.978	157,760
2022-05-31	16.840	16.840	16.470	16.570	15.096	688,813
2022-05-30	16.780	16.970	16.690	16.740	15.251	149,880
2022-05-27	16.330	16.750	16.250	16.690	15.205	164,254
2022-05-26	16.270	16.380	16.190	16.310	14.859	140,826
2022-05-25	16.220	16.420	16.170	16.340	14.887	169,991
2022-05-24	16.980	16.980	16.130	16.130	14.695	283,364
2022-05-23	17.190	17.220	16.640	17.010	15.497	263,749
2022-05-20	16.680	17.090	16.650	16.940	15.433	316,484
2022-05-19	16.350	16.620	16.230	16.610	15.133	202,768
2022-05-18	16.410	16.660	16.360	16.430	14.969	376,146
2022-05-17	16.280	16.520	16.100	16.400	14.941	174,406
2022-05-16	16.140	16.370	16.080	16.370	14.914	298,623
2022-05-13	16.280	16.360	16.080	16.130	14.695	296,574
2022-05-12	16.100	16.370	15.920	16.200	14.759	287,644
2022-05-11	15.990	16.450	15.990	16.450	14.987	396,760
2022-05-10	15.710	16.040	15.700	15.870	14.458	383,568
2022-05-09	16.110	16.180	15.620	15.700	14.304	358,505
2022-05-06	16.540	16.570	16.070	16.120	14.686	232,652
2022-05-05	16.620	16.950	16.570	16.570	15.096	171,416
2022-05-04	16.860	16.860	16.500	16.540	15.069	146,416
2022-05-03	16.570	16.950	16.570	16.790	15.297	225,911

← NewerPage 19 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.