Grand City Properties SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	16.700	16.950	16.290	16.510	15.041	347,477
2022-04-29	17.170	17.220	16.800	16.800	15.306	193,339
2022-04-28	17.060	17.320	17.000	17.080	15.561	201,759
2022-04-27	16.980	17.060	16.730	16.970	15.461	175,824
2022-04-26	17.250	17.250	16.940	16.970	15.461	196,895
2022-04-25	17.300	17.360	17.020	17.160	15.634	198,620
2022-04-22	17.580	17.630	17.360	17.360	15.816	134,411
2022-04-21	17.650	17.760	17.560	17.680	16.107	270,766
2022-04-20	17.510	17.710	17.370	17.550	15.989	181,697
2022-04-19	17.960	17.960	17.500	17.510	15.953	220,537
2022-04-14	17.460	17.950	17.350	17.900	16.308	318,961
2022-04-13	17.830	17.940	17.500	17.500	15.943	485,598
2022-04-12	18.160	18.160	17.790	17.850	16.262	459,608
2022-04-11	18.050	18.290	18.000	18.250	16.627	187,223
2022-04-08	17.960	18.160	17.870	18.050	16.444	217,456
2022-04-07	18.110	18.260	17.830	17.860	16.271	287,433
2022-04-06	18.510	18.610	18.110	18.210	16.590	308,457
2022-04-05	18.390	18.560	18.210	18.560	16.909	281,007
2022-04-04	17.980	18.340	17.760	18.300	16.672	323,751
2022-04-01	18.120	18.410	17.980	18.380	16.745	340,060
2022-03-31	18.150	18.420	18.090	18.120	16.508	457,621
2022-03-30	18.150	18.260	17.730	18.240	16.618	494,809
2022-03-29	18.410	18.510	18.230	18.510	16.864	240,532
2022-03-28	18.310	18.490	18.200	18.320	16.690	203,881
2022-03-25	18.460	18.610	18.120	18.300	16.672	269,443
2022-03-24	18.760	18.920	18.370	18.370	16.736	259,925
2022-03-23	19.610	19.720	18.830	18.860	17.182	327,360
2022-03-22	19.400	19.840	19.320	19.670	17.920	386,530
2022-03-21	20.260	20.280	19.310	19.420	17.693	449,743
2022-03-18	19.990	20.360	19.670	20.360	18.549	3,864,246
2022-03-17	19.290	20.060	19.290	20.000	18.221	602,563
2022-03-16	19.780	20.380	19.040	19.330	17.611	704,680
2022-03-15	20.100	20.200	19.690	19.750	17.993	504,108
2022-03-14	19.920	20.460	19.920	20.200	18.403	414,738
2022-03-11	19.570	20.240	19.560	20.040	18.257	641,201
2022-03-10	19.700	19.840	19.130	19.360	17.638	490,820
2022-03-09	18.880	19.590	18.680	19.580	17.838	591,018
2022-03-08	18.520	18.810	17.820	18.220	16.599	853,123
2022-03-07	18.350	18.840	17.880	18.650	16.991	737,949
2022-03-04	19.170	19.250	18.500	18.520	16.873	381,897
2022-03-03	19.340	19.590	19.020	19.070	17.374	389,786
2022-03-02	18.980	19.540	18.960	19.420	17.693	408,665
2022-03-01	19.580	19.610	19.080	19.080	17.383	374,601
2022-02-28	19.190	19.560	19.130	19.530	17.793	416,498
2022-02-25	18.800	19.490	18.800	19.380	17.656	286,945
2022-02-24	18.760	19.220	18.680	18.810	17.137	521,555
2022-02-23	19.110	19.320	19.060	19.120	17.419	256,401
2022-02-22	18.610	19.100	18.500	19.010	17.319	327,915
2022-02-21	19.130	19.190	18.830	18.940	17.255	289,595
2022-02-18	19.310	19.510	19.020	19.090	17.392	214,668
2022-02-17	19.500	19.600	19.290	19.390	17.665	212,451
2022-02-16	19.400	19.600	19.380	19.600	17.857	214,854
2022-02-15	19.430	19.610	19.200	19.390	17.665	335,968
2022-02-14	18.960	19.510	18.650	19.440	17.711	1,425,318
2022-02-11	18.970	19.090	18.820	19.060	17.365	272,037
2022-02-10	19.270	19.270	18.990	19.130	17.428	439,673
2022-02-09	18.970	19.270	18.970	19.170	17.465	315,892
2022-02-08	18.940	19.080	18.770	18.810	17.137	291,648
2022-02-07	19.080	19.140	18.740	18.930	17.246	246,276
2022-02-04	19.600	19.630	19.060	19.120	17.419	314,463

← NewerPage 20 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.