Citycon Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	5.275	5.275	5.165	5.200	3.409	794,852
2023-11-29	5.255	5.335	5.240	5.275	3.458	211,127
2023-11-28	5.315	5.315	5.230	5.240	3.435	168,321
2023-11-27	5.265	5.325	5.265	5.315	3.484	200,561
2023-11-24	5.255	5.290	5.245	5.285	3.464	178,014
2023-11-23	5.265	5.265	5.190	5.255	3.445	233,923
2023-11-22	5.175	5.240	5.175	5.200	3.409	161,907
2023-11-21	5.295	5.300	5.175	5.175	3.392	251,833
2023-11-20	5.320	5.325	5.250	5.285	3.464	287,907
2023-11-17	5.260	5.360	5.260	5.325	3.491	458,068
2023-11-16	5.290	5.330	5.255	5.260	3.448	227,472
2023-11-15	5.350	5.375	5.275	5.280	3.461	326,789
2023-11-14	5.105	5.350	5.100	5.350	3.507	424,472
2023-11-13	5.150	5.185	5.105	5.105	3.346	162,547
2023-11-10	5.250	5.260	5.140	5.150	3.376	233,971
2023-11-09	5.210	5.285	5.200	5.245	3.438	279,315
2023-11-08	5.135	5.220	5.130	5.215	3.419	572,930
2023-11-07	5.145	5.170	5.075	5.135	3.366	399,355
2023-11-06	5.500	5.550	5.165	5.175	3.392	521,616
2023-11-03	5.480	5.555	5.450	5.495	3.602	271,219
2023-11-02	4.994	5.490	4.988	5.450	3.573	696,517
2023-11-01	4.996	5.020	4.952	4.994	3.274	463,685
2023-10-31	4.938	5.040	4.928	4.994	3.274	362,407
2023-10-30	4.932	4.998	4.932	4.944	3.241	291,678
2023-10-27	4.890	4.944	4.884	4.932	3.233	156,699
2023-10-26	4.874	4.930	4.846	4.892	3.207	140,879
2023-10-25	4.990	5.020	4.868	4.890	3.205	259,644
2023-10-24	4.934	4.986	4.934	4.984	3.267	284,717
2023-10-23	4.960	4.960	4.872	4.934	3.234	210,876
2023-10-20	4.952	4.972	4.902	4.960	3.251	217,020
2023-10-19	5.005	5.015	4.956	4.960	3.251	206,174
2023-10-18	5.030	5.055	5.000	5.000	3.278	291,531
2023-10-17	5.065	5.090	5.015	5.030	3.297	167,114
2023-10-16	5.040	5.100	5.040	5.065	3.320	166,609
2023-10-13	5.105	5.125	5.035	5.040	3.304	188,497
2023-10-12	5.175	5.235	5.105	5.105	3.346	260,966
2023-10-11	5.120	5.180	5.100	5.175	3.392	485,792
2023-10-10	5.080	5.185	5.080	5.120	3.356	312,095
2023-10-09	5.080	5.085	5.040	5.080	3.330	293,647
2023-10-06	5.100	5.165	5.055	5.080	3.330	213,091
2023-10-05	5.110	5.145	5.090	5.095	3.340	190,790
2023-10-04	5.105	5.135	5.080	5.085	3.333	216,040
2023-10-03	5.225	5.225	5.115	5.125	3.360	264,114
2023-10-02	5.305	5.360	5.220	5.225	3.425	197,351
2023-09-29	5.160	5.335	5.160	5.305	3.478	331,295
2023-09-28	5.180	5.200	5.145	5.150	3.376	140,120
2023-09-27	5.250	5.255	5.180	5.180	3.396	185,095
2023-09-26	5.285	5.305	5.255	5.255	3.445	160,509
2023-09-25	5.305	5.330	5.265	5.300	3.474	186,275
2023-09-22	5.380	5.385	5.315	5.325	3.491	164,285
2023-09-21	5.470	5.475	5.390	5.390	3.533	237,099
2023-09-20	5.515	5.550	5.505	5.535	3.546	222,283
2023-09-19	5.500	5.530	5.485	5.490	3.518	221,237
2023-09-18	5.570	5.605	5.480	5.480	3.511	220,406
2023-09-15	5.640	5.670	5.565	5.565	3.566	400,695
2023-09-14	5.525	5.635	5.515	5.605	3.591	173,770
2023-09-13	5.515	5.570	5.485	5.515	3.534	146,827
2023-09-12	5.610	5.630	5.515	5.515	3.534	125,593
2023-09-11	5.540	5.615	5.540	5.590	3.582	84,604
2023-09-08	5.590	5.595	5.535	5.540	3.550	118,518

← NewerPage 13 of 21 · 1,257 trading daysOlder →

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.