Grand City Properties SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	19.510	19.700	19.510	19.540	17.802	227,698
2022-02-02	19.290	19.750	19.240	19.620	17.875	318,237
2022-02-01	19.660	19.690	19.430	19.430	17.702	240,685
2022-01-31	19.700	19.740	19.320	19.560	17.820	301,188
2022-01-28	19.550	19.750	19.410	19.570	17.829	261,425
2022-01-27	19.370	19.710	19.330	19.660	17.911	350,491
2022-01-26	19.170	19.470	19.170	19.420	17.693	324,494
2022-01-25	19.130	19.210	18.840	19.110	17.410	586,066
2022-01-24	19.490	19.490	18.940	19.100	17.401	526,223
2022-01-21	19.570	19.640	19.310	19.550	17.811	340,009
2022-01-20	19.570	19.760	19.370	19.670	17.920	213,055
2022-01-19	19.210	19.730	19.180	19.520	17.784	267,837
2022-01-18	19.680	19.690	19.260	19.410	17.684	482,794
2022-01-17	20.040	20.040	19.640	19.650	17.902	202,605
2022-01-14	20.180	20.220	19.890	20.000	18.221	301,923
2022-01-13	20.120	20.300	20.000	20.160	18.367	148,641
2022-01-12	20.120	20.180	19.890	20.020	18.239	285,896
2022-01-11	20.120	20.200	19.890	20.040	18.257	215,704
2022-01-10	20.260	20.260	19.790	20.020	18.239	369,481
2022-01-07	20.520	20.660	20.180	20.180	18.385	663,730
2022-01-06	20.980	20.980	20.600	20.600	18.768	445,499
2022-01-05	20.940	21.260	20.940	21.000	19.132	173,824
2022-01-04	20.980	21.040	20.820	20.960	19.096	300,915
2022-01-03	20.980	21.180	20.860	20.880	19.023	325,284
2021-12-30	20.960	20.960	20.840	20.880	19.023	108,437
2021-12-29	21.180	21.180	20.800	20.900	19.041	126,334
2021-12-28	20.900	21.060	20.840	21.060	19.187	139,016
2021-12-27	20.740	20.920	20.740	20.800	18.950	135,430
2021-12-23	20.540	20.800	20.540	20.740	18.895	300,633
2021-12-22	20.700	20.740	20.500	20.640	18.804	243,080
2021-12-21	20.660	20.880	20.660	20.700	18.859	240,490
2021-12-20	20.680	20.780	20.540	20.560	18.731	528,581
2021-12-17	20.660	20.940	20.580	20.840	18.986	1,878,769
2021-12-16	20.840	20.920	20.560	20.680	18.841	502,787
2021-12-15	20.560	20.720	20.400	20.640	18.804	487,087
2021-12-14	20.520	20.800	20.380	20.440	18.622	330,417
2021-12-13	20.680	20.680	20.420	20.560	18.731	367,519
2021-12-10	20.660	20.700	20.460	20.660	18.822	251,197
2021-12-09	20.680	21.040	20.680	20.680	18.841	311,988
2021-12-08	20.880	20.980	20.700	20.720	18.877	425,006
2021-12-07	20.960	20.980	20.820	20.940	19.077	265,666
2021-12-06	20.720	20.880	20.540	20.860	19.005	381,729
2021-12-03	20.700	20.840	20.540	20.620	18.786	319,240
2021-12-02	20.560	20.660	20.180	20.600	18.768	828,412
2021-12-01	20.960	21.000	20.660	20.700	18.859	611,670
2021-11-30	21.060	21.200	20.900	20.900	19.041	979,105
2021-11-29	21.300	21.560	21.200	21.220	19.333	474,503
2021-11-26	21.460	21.680	21.140	21.180	19.296	607,160
2021-11-25	21.540	21.760	21.440	21.740	19.806	247,732
2021-11-24	21.380	21.620	21.260	21.520	19.606	535,893
2021-11-23	21.800	21.960	21.380	21.380	19.478	754,254
2021-11-22	22.480	22.480	22.000	22.000	20.043	330,159
2021-11-19	22.420	22.560	22.320	22.420	20.426	469,270
2021-11-18	22.480	22.480	22.200	22.480	20.480	286,900
2021-11-17	22.500	22.600	22.360	22.420	20.426	299,994
2021-11-16	22.360	22.600	22.300	22.480	20.480	406,827
2021-11-15	22.480	22.580	22.320	22.360	20.371	276,021
2021-11-12	22.260	22.460	22.200	22.440	20.444	305,414
2021-11-11	22.100	22.360	22.100	22.240	20.262	261,130
2021-11-10	22.420	22.460	22.160	22.200	20.225	204,209

← NewerPage 21 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.