Citycon Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 4.170 | 4.184 | 4.124 | 4.148 | 2.895 | 98,917 |
| 2024-08-20 | 4.154 | 4.210 | 4.152 | 4.172 | 2.912 | 163,235 |
| 2024-08-19 | 4.060 | 4.180 | 4.060 | 4.154 | 2.899 | 188,251 |
| 2024-08-16 | 4.074 | 4.080 | 4.040 | 4.060 | 2.834 | 68,418 |
| 2024-08-15 | 4.100 | 4.128 | 4.060 | 4.074 | 2.843 | 114,174 |
| 2024-08-14 | 4.060 | 4.124 | 4.060 | 4.100 | 2.862 | 82,471 |
| 2024-08-13 | 4.022 | 4.084 | 4.022 | 4.060 | 2.834 | 104,780 |
| 2024-08-12 | 4.050 | 4.068 | 4.016 | 4.020 | 2.806 | 136,555 |
| 2024-08-09 | 4.052 | 4.092 | 4.050 | 4.054 | 2.829 | 118,227 |
| 2024-08-08 | 4.062 | 4.076 | 4.028 | 4.052 | 2.828 | 93,072 |
| 2024-08-07 | 3.976 | 4.098 | 3.976 | 4.078 | 2.846 | 174,191 |
| 2024-08-06 | 4.032 | 4.070 | 3.960 | 3.974 | 2.774 | 195,699 |
| 2024-08-05 | 4.060 | 4.060 | 3.938 | 4.032 | 2.814 | 277,746 |
| 2024-08-02 | 4.078 | 4.110 | 4.040 | 4.094 | 2.857 | 269,662 |
| 2024-08-01 | 4.074 | 4.124 | 4.060 | 4.076 | 2.845 | 107,599 |
| 2024-07-31 | 4.150 | 4.184 | 4.068 | 4.068 | 2.839 | 173,345 |
| 2024-07-30 | 4.136 | 4.180 | 4.106 | 4.136 | 2.887 | 78,888 |
| 2024-07-29 | 4.100 | 4.146 | 4.100 | 4.134 | 2.885 | 90,450 |
| 2024-07-26 | 4.068 | 4.120 | 4.062 | 4.106 | 2.866 | 139,534 |
| 2024-07-25 | 4.038 | 4.084 | 4.004 | 4.080 | 2.848 | 80,019 |
| 2024-07-24 | 4.044 | 4.084 | 4.028 | 4.038 | 2.818 | 78,946 |
| 2024-07-23 | 4.060 | 4.088 | 4.026 | 4.044 | 2.822 | 104,403 |
| 2024-07-22 | 4.084 | 4.130 | 4.060 | 4.060 | 2.834 | 43,508 |
| 2024-07-19 | 4.060 | 4.110 | 4.050 | 4.100 | 2.862 | 188,658 |
| 2024-07-18 | 3.920 | 4.110 | 3.920 | 4.100 | 2.862 | 290,435 |
| 2024-07-17 | 3.918 | 3.970 | 3.918 | 3.942 | 2.751 | 59,055 |
| 2024-07-16 | 3.996 | 3.998 | 3.918 | 3.918 | 2.735 | 140,384 |
| 2024-07-15 | 4.076 | 4.076 | 3.982 | 3.998 | 2.790 | 161,335 |
| 2024-07-12 | 4.050 | 4.074 | 4.044 | 4.074 | 2.843 | 106,831 |
| 2024-07-11 | 4.018 | 4.078 | 3.962 | 4.078 | 2.846 | 144,003 |
| 2024-07-10 | 3.962 | 4.026 | 3.936 | 4.018 | 2.804 | 103,860 |
| 2024-07-09 | 3.970 | 3.994 | 3.904 | 3.994 | 2.788 | 217,045 |
| 2024-07-08 | 4.036 | 4.036 | 3.968 | 3.968 | 2.769 | 110,507 |
| 2024-07-05 | 3.990 | 4.044 | 3.986 | 4.040 | 2.820 | 128,189 |
| 2024-07-04 | 3.962 | 4.000 | 3.958 | 3.990 | 2.785 | 109,042 |
| 2024-07-03 | 3.914 | 3.962 | 3.888 | 3.958 | 2.762 | 138,445 |
| 2024-07-02 | 3.952 | 3.952 | 3.902 | 3.904 | 2.725 | 64,940 |
| 2024-07-01 | 3.950 | 4.028 | 3.944 | 3.944 | 2.753 | 147,054 |
| 2024-06-28 | 3.948 | 3.970 | 3.930 | 3.950 | 2.757 | 129,284 |
| 2024-06-27 | 3.878 | 3.936 | 3.876 | 3.928 | 2.741 | 134,461 |
| 2024-06-26 | 3.938 | 3.954 | 3.870 | 3.898 | 2.721 | 128,428 |
| 2024-06-25 | 3.928 | 3.960 | 3.908 | 3.940 | 2.750 | 171,402 |
| 2024-06-24 | 3.904 | 3.934 | 3.878 | 3.924 | 2.739 | 156,489 |
| 2024-06-20 | 3.898 | 3.938 | 3.872 | 3.906 | 2.726 | 688,198 |
| 2024-06-19 | 3.952 | 3.954 | 3.882 | 3.882 | 2.709 | 181,853 |
| 2024-06-18 | 3.946 | 4.040 | 3.946 | 4.020 | 2.753 | 244,833 |
| 2024-06-17 | 3.966 | 3.990 | 3.934 | 3.944 | 2.701 | 179,868 |
| 2024-06-14 | 4.028 | 4.078 | 3.964 | 3.978 | 2.725 | 241,383 |
| 2024-06-13 | 4.106 | 4.124 | 4.020 | 4.020 | 2.753 | 269,917 |
| 2024-06-12 | 4.092 | 4.186 | 4.062 | 4.124 | 2.825 | 383,014 |
| 2024-06-11 | 4.158 | 4.166 | 4.092 | 4.104 | 2.811 | 202,532 |
| 2024-06-10 | 4.198 | 4.198 | 4.146 | 4.160 | 2.849 | 106,256 |
| 2024-06-07 | 4.312 | 4.338 | 4.200 | 4.200 | 2.877 | 199,207 |
| 2024-06-06 | 4.354 | 4.374 | 4.292 | 4.306 | 2.949 | 159,678 |
| 2024-06-05 | 4.378 | 4.378 | 4.320 | 4.356 | 2.983 | 132,178 |
| 2024-06-04 | 4.328 | 4.390 | 4.312 | 4.340 | 2.973 | 190,945 |
| 2024-06-03 | 4.308 | 4.334 | 4.268 | 4.330 | 2.966 | 210,671 |
| 2024-05-31 | 4.140 | 4.352 | 4.100 | 4.270 | 2.925 | 1,857,493 |
| 2024-05-30 | 4.052 | 4.142 | 4.052 | 4.128 | 2.827 | 544,312 |
| 2024-05-29 | 4.302 | 4.304 | 4.038 | 4.038 | 2.766 | 431,606 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-24 | 0.9000 EUR |
| 2026-01-19 | 0.2000 EUR |
| 2024-12-19 | 0.0750 EUR |
| 2024-09-20 | 0.0750 EUR |
| 2024-06-19 | 0.0750 EUR |
| 2024-03-20 | 0.0750 EUR |
| 2023-12-19 | 0.1250 EUR |
| 2023-09-21 | 0.1250 EUR |
| 2023-06-15 | 0.1250 EUR |
| 2023-03-23 | 0.1250 EUR |
| 2022-12-14 | 0.1250 EUR |
| 2022-09-22 | 0.1250 EUR |
| 2022-06-22 | 0.1250 EUR |
| 2022-03-23 | 0.1250 EUR |
| 2021-12-15 | 0.1250 EUR |
| 2021-09-21 | 0.1250 EUR |
| 2021-06-18 | 0.1250 EUR |
| 2021-03-23 | 0.0750 EUR |
| 2020-12-17 | 0.1250 EUR |
| 2020-09-22 | 0.1250 EUR |
| 2020-06-18 | 0.1250 EUR |
| 2020-03-18 | 0.1125 EUR |
| 2019-12-18 | 0.1625 EUR |
| 2019-09-20 | 0.1625 EUR |
| 2019-06-20 | 0.1625 EUR |
| 2019-03-21 | 0.1125 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.