Citycon Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 4.030 | 4.056 | 3.890 | 3.952 | 2.653 | 827,125 |
| 2024-02-27 | 4.000 | 4.058 | 3.994 | 4.020 | 2.698 | 482,330 |
| 2024-02-26 | 4.030 | 4.076 | 4.002 | 4.004 | 2.688 | 886,798 |
| 2024-02-23 | 4.226 | 4.312 | 4.026 | 4.030 | 2.705 | 2,523,889 |
| 2024-02-22 | 4.398 | 4.464 | 4.398 | 4.436 | 2.978 | 197,995 |
| 2024-02-21 | 4.452 | 4.472 | 4.388 | 4.390 | 2.947 | 312,348 |
| 2024-02-20 | 4.440 | 4.502 | 4.432 | 4.442 | 2.982 | 204,139 |
| 2024-02-19 | 4.402 | 4.570 | 4.402 | 4.432 | 2.975 | 679,692 |
| 2024-02-16 | 4.500 | 4.530 | 4.320 | 4.398 | 2.952 | 961,861 |
| 2024-02-15 | 4.536 | 4.606 | 4.506 | 4.598 | 3.086 | 226,207 |
| 2024-02-14 | 4.556 | 4.576 | 4.510 | 4.516 | 3.031 | 252,078 |
| 2024-02-13 | 4.738 | 4.738 | 4.552 | 4.554 | 3.057 | 317,569 |
| 2024-02-12 | 4.654 | 4.706 | 4.650 | 4.668 | 3.133 | 184,167 |
| 2024-02-09 | 4.694 | 4.726 | 4.654 | 4.654 | 3.124 | 264,502 |
| 2024-02-08 | 4.682 | 4.716 | 4.678 | 4.708 | 3.160 | 185,458 |
| 2024-02-07 | 4.734 | 4.756 | 4.682 | 4.682 | 3.143 | 249,165 |
| 2024-02-06 | 4.720 | 4.772 | 4.704 | 4.754 | 3.191 | 219,292 |
| 2024-02-05 | 4.760 | 4.786 | 4.722 | 4.726 | 3.172 | 343,836 |
| 2024-02-02 | 4.766 | 4.864 | 4.760 | 4.760 | 3.195 | 253,837 |
| 2024-02-01 | 4.852 | 4.852 | 4.758 | 4.758 | 3.194 | 400,895 |
| 2024-01-31 | 4.880 | 4.900 | 4.846 | 4.852 | 3.257 | 232,004 |
| 2024-01-30 | 4.882 | 4.922 | 4.850 | 4.850 | 3.255 | 146,232 |
| 2024-01-29 | 4.920 | 4.924 | 4.834 | 4.882 | 3.277 | 245,387 |
| 2024-01-26 | 4.878 | 4.924 | 4.840 | 4.918 | 3.301 | 221,695 |
| 2024-01-25 | 4.854 | 4.870 | 4.824 | 4.852 | 3.257 | 249,202 |
| 2024-01-24 | 4.812 | 4.880 | 4.812 | 4.864 | 3.265 | 375,598 |
| 2024-01-23 | 4.880 | 4.894 | 4.804 | 4.804 | 3.225 | 401,484 |
| 2024-01-22 | 4.910 | 4.982 | 4.866 | 4.886 | 3.280 | 209,743 |
| 2024-01-19 | 4.934 | 4.954 | 4.900 | 4.900 | 3.289 | 228,551 |
| 2024-01-18 | 4.976 | 4.976 | 4.920 | 4.924 | 3.305 | 205,980 |
| 2024-01-17 | 4.974 | 4.998 | 4.940 | 4.946 | 3.320 | 315,401 |
| 2024-01-16 | 5.100 | 5.100 | 5.000 | 5.000 | 3.356 | 349,798 |
| 2024-01-15 | 5.150 | 5.180 | 5.090 | 5.090 | 3.416 | 215,889 |
| 2024-01-12 | 5.140 | 5.225 | 5.140 | 5.150 | 3.457 | 339,978 |
| 2024-01-11 | 5.180 | 5.205 | 5.125 | 5.125 | 3.440 | 222,915 |
| 2024-01-10 | 5.180 | 5.200 | 5.140 | 5.140 | 3.450 | 180,208 |
| 2024-01-09 | 5.175 | 5.200 | 5.150 | 5.165 | 3.467 | 195,566 |
| 2024-01-08 | 5.195 | 5.205 | 5.115 | 5.175 | 3.474 | 192,778 |
| 2024-01-05 | 5.180 | 5.210 | 5.155 | 5.195 | 3.487 | 170,436 |
| 2024-01-04 | 5.110 | 5.190 | 5.110 | 5.185 | 3.480 | 260,705 |
| 2024-01-03 | 5.220 | 5.235 | 5.105 | 5.110 | 3.430 | 362,609 |
| 2024-01-02 | 5.205 | 5.275 | 5.200 | 5.220 | 3.504 | 477,433 |
| 2023-12-29 | 5.170 | 5.225 | 5.170 | 5.200 | 3.490 | 569,097 |
| 2023-12-28 | 5.190 | 5.235 | 5.155 | 5.170 | 3.470 | 379,152 |
| 2023-12-27 | 5.200 | 5.225 | 5.155 | 5.195 | 3.487 | 443,374 |
| 2023-12-22 | 5.200 | 5.225 | 5.165 | 5.195 | 3.487 | 327,175 |
| 2023-12-21 | 5.255 | 5.255 | 5.195 | 5.200 | 3.490 | 238,678 |
| 2023-12-20 | 5.260 | 5.290 | 5.210 | 5.265 | 3.534 | 354,047 |
| 2023-12-19 | 5.260 | 5.280 | 5.225 | 5.260 | 3.531 | 237,594 |
| 2023-12-18 | 5.335 | 5.380 | 5.300 | 5.345 | 3.504 | 233,080 |
| 2023-12-15 | 5.380 | 5.435 | 5.320 | 5.340 | 3.500 | 386,088 |
| 2023-12-14 | 5.280 | 5.470 | 5.280 | 5.380 | 3.527 | 607,551 |
| 2023-12-13 | 5.230 | 5.245 | 5.200 | 5.215 | 3.419 | 149,044 |
| 2023-12-12 | 5.260 | 5.285 | 5.215 | 5.225 | 3.425 | 193,684 |
| 2023-12-11 | 5.235 | 5.270 | 5.200 | 5.260 | 3.448 | 194,350 |
| 2023-12-08 | 5.225 | 5.290 | 5.215 | 5.235 | 3.432 | 206,378 |
| 2023-12-07 | 5.250 | 5.280 | 5.210 | 5.235 | 3.432 | 209,894 |
| 2023-12-05 | 5.225 | 5.280 | 5.210 | 5.250 | 3.441 | 237,075 |
| 2023-12-04 | 5.270 | 5.330 | 5.210 | 5.225 | 3.425 | 269,318 |
| 2023-12-01 | 5.205 | 5.285 | 5.170 | 5.270 | 3.455 | 223,620 |
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.