Citycon Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 4.314 | 4.356 | 4.294 | 4.304 | 2.948 | 139,202 |
| 2024-05-27 | 4.272 | 4.316 | 4.262 | 4.298 | 2.944 | 77,993 |
| 2024-05-24 | 4.320 | 4.322 | 4.266 | 4.272 | 2.926 | 159,921 |
| 2024-05-23 | 4.404 | 4.416 | 4.328 | 4.328 | 2.964 | 250,059 |
| 2024-05-22 | 4.400 | 4.436 | 4.360 | 4.404 | 3.016 | 195,671 |
| 2024-05-21 | 4.406 | 4.448 | 4.370 | 4.402 | 3.015 | 347,341 |
| 2024-05-20 | 4.244 | 4.408 | 4.244 | 4.398 | 3.012 | 400,462 |
| 2024-05-17 | 4.114 | 4.278 | 4.112 | 4.242 | 2.905 | 574,520 |
| 2024-05-16 | 4.090 | 4.220 | 4.080 | 4.100 | 2.808 | 652,649 |
| 2024-05-15 | 4.028 | 4.116 | 4.016 | 4.082 | 2.796 | 263,371 |
| 2024-05-14 | 4.030 | 4.078 | 4.014 | 4.034 | 2.763 | 182,362 |
| 2024-05-13 | 4.028 | 4.036 | 4.000 | 4.030 | 2.760 | 142,783 |
| 2024-05-10 | 4.048 | 4.080 | 4.006 | 4.014 | 2.749 | 194,407 |
| 2024-05-08 | 4.064 | 4.086 | 4.012 | 4.012 | 2.748 | 239,384 |
| 2024-05-07 | 3.994 | 4.066 | 3.992 | 4.064 | 2.783 | 355,742 |
| 2024-05-06 | 3.986 | 4.030 | 3.952 | 3.994 | 2.736 | 257,923 |
| 2024-05-03 | 3.886 | 4.048 | 3.874 | 3.986 | 2.730 | 511,901 |
| 2024-05-02 | 3.866 | 3.932 | 3.834 | 3.884 | 2.660 | 514,312 |
| 2024-04-30 | 3.824 | 3.856 | 3.810 | 3.838 | 2.629 | 341,150 |
| 2024-04-29 | 3.742 | 3.824 | 3.742 | 3.824 | 2.619 | 168,319 |
| 2024-04-26 | 3.722 | 3.770 | 3.722 | 3.750 | 2.568 | 202,634 |
| 2024-04-25 | 3.780 | 3.794 | 3.714 | 3.722 | 2.549 | 226,491 |
| 2024-04-24 | 3.810 | 3.826 | 3.778 | 3.778 | 2.588 | 159,508 |
| 2024-04-23 | 3.840 | 3.848 | 3.814 | 3.824 | 2.619 | 110,587 |
| 2024-04-22 | 3.772 | 3.860 | 3.772 | 3.840 | 2.630 | 238,051 |
| 2024-04-19 | 3.754 | 3.778 | 3.734 | 3.774 | 2.585 | 85,871 |
| 2024-04-18 | 3.744 | 3.792 | 3.742 | 3.776 | 2.586 | 196,159 |
| 2024-04-17 | 3.704 | 3.776 | 3.704 | 3.748 | 2.567 | 256,604 |
| 2024-04-16 | 3.780 | 3.784 | 3.704 | 3.704 | 2.537 | 480,092 |
| 2024-04-15 | 3.790 | 3.828 | 3.782 | 3.786 | 2.593 | 229,077 |
| 2024-04-12 | 3.822 | 3.880 | 3.794 | 3.800 | 2.603 | 289,525 |
| 2024-04-11 | 3.774 | 3.836 | 3.750 | 3.814 | 2.612 | 449,007 |
| 2024-04-10 | 3.792 | 3.924 | 3.780 | 3.780 | 2.589 | 583,488 |
| 2024-04-09 | 3.790 | 3.808 | 3.750 | 3.776 | 2.586 | 278,746 |
| 2024-04-08 | 3.800 | 3.802 | 3.770 | 3.798 | 2.601 | 261,631 |
| 2024-04-05 | 3.802 | 3.824 | 3.778 | 3.798 | 2.601 | 264,095 |
| 2024-04-04 | 3.804 | 3.854 | 3.802 | 3.816 | 2.614 | 202,364 |
| 2024-04-03 | 3.792 | 3.812 | 3.772 | 3.804 | 2.605 | 273,184 |
| 2024-04-02 | 3.826 | 3.848 | 3.772 | 3.786 | 2.593 | 424,217 |
| 2024-03-28 | 3.762 | 3.826 | 3.746 | 3.826 | 2.620 | 393,187 |
| 2024-03-27 | 3.750 | 3.782 | 3.714 | 3.770 | 2.582 | 329,674 |
| 2024-03-26 | 3.722 | 3.780 | 3.722 | 3.776 | 2.586 | 214,979 |
| 2024-03-25 | 3.746 | 3.754 | 3.724 | 3.750 | 2.568 | 151,505 |
| 2024-03-22 | 3.730 | 3.788 | 3.728 | 3.746 | 2.566 | 139,524 |
| 2024-03-21 | 3.756 | 3.862 | 3.720 | 3.780 | 2.589 | 450,303 |
| 2024-03-20 | 3.704 | 3.754 | 3.672 | 3.754 | 2.571 | 369,911 |
| 2024-03-19 | 3.760 | 3.760 | 3.718 | 3.750 | 2.517 | 331,409 |
| 2024-03-18 | 3.750 | 3.768 | 3.724 | 3.740 | 2.510 | 346,765 |
| 2024-03-15 | 3.766 | 3.804 | 3.736 | 3.736 | 2.508 | 1,079,977 |
| 2024-03-14 | 3.852 | 3.872 | 3.766 | 3.766 | 2.528 | 403,923 |
| 2024-03-13 | 3.826 | 3.872 | 3.804 | 3.852 | 2.586 | 287,827 |
| 2024-03-12 | 3.890 | 3.904 | 3.826 | 3.826 | 2.568 | 299,726 |
| 2024-03-11 | 3.882 | 3.908 | 3.842 | 3.882 | 2.606 | 376,799 |
| 2024-03-08 | 3.846 | 3.906 | 3.818 | 3.898 | 2.616 | 311,777 |
| 2024-03-07 | 3.780 | 3.876 | 3.730 | 3.850 | 2.584 | 411,905 |
| 2024-03-06 | 3.830 | 3.910 | 3.782 | 3.790 | 2.544 | 530,367 |
| 2024-03-05 | 3.840 | 3.856 | 3.798 | 3.834 | 2.573 | 396,464 |
| 2024-03-04 | 3.920 | 3.926 | 3.846 | 3.852 | 2.586 | 454,127 |
| 2024-03-01 | 3.944 | 3.980 | 3.904 | 3.930 | 2.638 | 399,329 |
| 2024-02-29 | 3.952 | 3.994 | 3.918 | 3.938 | 2.643 | 558,000 |
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.