Grand City Properties SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	11.120	11.260	11.040	11.240	10.871	128,577
2025-05-20	11.180	11.280	10.960	11.200	10.832	106,661
2025-05-19	11.180	11.220	10.940	11.180	10.813	100,697
2025-05-16	10.600	11.160	10.500	11.140	10.774	205,485
2025-05-15	10.320	10.720	10.320	10.500	10.155	179,854
2025-05-14	10.540	10.700	10.180	10.320	9.981	271,417
2025-05-13	10.820	10.820	10.420	10.500	10.155	124,590
2025-05-12	11.000	11.000	10.540	10.780	10.426	80,092
2025-05-09	10.700	10.980	10.700	10.980	10.619	80,175
2025-05-08	10.980	10.980	10.720	10.740	10.387	88,230
2025-05-07	10.700	10.880	10.600	10.860	10.503	215,884
2025-05-06	10.620	10.740	10.520	10.700	10.348	90,484
2025-05-05	10.600	10.720	10.560	10.720	10.368	82,513
2025-05-02	10.560	10.660	10.460	10.560	10.213	87,552
2025-04-30	10.520	10.560	10.420	10.500	10.155	105,312
2025-04-29	10.540	10.740	10.420	10.420	10.078	131,131
2025-04-28	10.640	10.640	10.460	10.460	10.116	56,975
2025-04-25	10.680	10.780	10.520	10.540	10.194	93,808
2025-04-24	10.440	10.740	10.440	10.660	10.310	79,707
2025-04-23	10.460	10.720	10.400	10.440	10.097	65,258
2025-04-22	10.520	10.720	10.480	10.580	10.232	78,782
2025-04-17	10.640	10.660	10.360	10.500	10.155	97,454
2025-04-16	10.720	10.780	10.580	10.640	10.290	90,740
2025-04-15	10.340	10.740	10.340	10.700	10.348	133,405
2025-04-14	10.000	10.320	9.990	10.280	9.942	92,967
2025-04-11	9.670	10.040	9.560	9.950	9.623	134,078
2025-04-10	9.710	9.800	9.560	9.560	9.246	145,638
2025-04-09	9.600	9.600	9.040	9.300	8.994	636,012
2025-04-08	9.760	9.900	9.650	9.790	9.468	137,512
2025-04-07	9.440	10.120	9.170	9.700	9.381	287,679
2025-04-04	10.010	10.260	9.770	9.845	9.522	346,847
2025-04-03	9.660	10.450	9.660	10.290	9.952	175,606
2025-04-02	9.870	9.895	9.755	9.810	9.488	124,694
2025-04-01	9.960	9.970	9.850	9.925	9.599	113,745
2025-03-31	9.900	9.935	9.755	9.885	9.560	129,495
2025-03-28	9.795	9.975	9.790	9.900	9.575	188,823
2025-03-27	9.685	9.920	9.660	9.765	9.444	201,056
2025-03-26	9.620	9.695	9.320	9.660	9.343	467,887
2025-03-25	9.370	9.575	9.320	9.320	9.014	457,933
2025-03-24	9.560	9.570	9.300	9.340	9.033	145,341
2025-03-21	9.530	9.590	9.440	9.500	9.188	171,095
2025-03-20	9.565	9.620	9.470	9.580	9.265	95,610
2025-03-19	9.560	9.695	9.285	9.520	9.207	461,155
2025-03-18	9.500	9.655	9.425	9.475	9.164	344,191
2025-03-17	9.560	9.595	9.340	9.465	9.154	202,262
2025-03-14	9.265	9.600	9.260	9.585	9.270	179,408
2025-03-13	9.420	9.535	9.260	9.320	9.014	257,071
2025-03-12	9.600	9.735	9.470	9.510	9.198	337,364
2025-03-11	9.675	9.695	9.475	9.510	9.198	301,490
2025-03-10	9.830	9.885	9.645	9.650	9.333	159,872
2025-03-07	9.845	9.885	9.675	9.730	9.410	294,435
2025-03-06	10.070	10.250	9.740	9.740	9.420	462,897
2025-03-05	10.740	10.980	10.250	10.260	9.923	203,762
2025-03-04	10.800	10.910	10.750	10.810	10.455	96,031
2025-03-03	10.920	10.950	10.720	10.890	10.532	111,721
2025-02-28	11.010	11.070	10.910	10.940	10.581	175,229
2025-02-27	10.880	11.140	10.830	11.140	10.774	82,051
2025-02-26	10.880	11.040	10.860	10.950	10.590	104,962
2025-02-25	10.850	11.010	10.820	10.850	10.494	96,855
2025-02-24	10.670	10.980	10.670	10.920	10.561	86,772

← NewerPage 7 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.