Citycon Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 5.625 | 5.625 | 5.565 | 5.590 | 3.582 | 99,127 |
| 2023-09-06 | 5.615 | 5.635 | 5.590 | 5.630 | 3.607 | 97,173 |
| 2023-09-05 | 5.640 | 5.660 | 5.610 | 5.615 | 3.598 | 82,631 |
| 2023-09-04 | 5.640 | 5.670 | 5.640 | 5.655 | 3.623 | 91,416 |
| 2023-09-01 | 5.690 | 5.695 | 5.635 | 5.640 | 3.614 | 107,230 |
| 2023-08-31 | 5.615 | 5.670 | 5.615 | 5.670 | 3.633 | 223,897 |
| 2023-08-30 | 5.605 | 5.655 | 5.585 | 5.600 | 3.588 | 227,989 |
| 2023-08-29 | 5.550 | 5.630 | 5.545 | 5.590 | 3.582 | 153,691 |
| 2023-08-28 | 5.515 | 5.545 | 5.500 | 5.545 | 3.553 | 81,223 |
| 2023-08-25 | 5.515 | 5.565 | 5.505 | 5.515 | 3.534 | 85,999 |
| 2023-08-24 | 5.550 | 5.600 | 5.520 | 5.530 | 3.543 | 112,101 |
| 2023-08-23 | 5.505 | 5.570 | 5.490 | 5.550 | 3.556 | 225,645 |
| 2023-08-22 | 5.475 | 5.520 | 5.460 | 5.495 | 3.521 | 107,604 |
| 2023-08-21 | 5.510 | 5.515 | 5.450 | 5.455 | 3.495 | 209,930 |
| 2023-08-18 | 5.590 | 5.615 | 5.485 | 5.510 | 3.530 | 210,806 |
| 2023-08-17 | 5.595 | 5.615 | 5.540 | 5.595 | 3.585 | 221,195 |
| 2023-08-16 | 5.620 | 5.620 | 5.570 | 5.595 | 3.585 | 186,052 |
| 2023-08-15 | 5.640 | 5.640 | 5.590 | 5.620 | 3.601 | 180,385 |
| 2023-08-14 | 5.710 | 5.715 | 5.625 | 5.625 | 3.604 | 100,137 |
| 2023-08-11 | 5.720 | 5.755 | 5.685 | 5.710 | 3.658 | 191,122 |
| 2023-08-10 | 5.680 | 5.755 | 5.670 | 5.710 | 3.658 | 298,761 |
| 2023-08-09 | 5.615 | 5.685 | 5.615 | 5.685 | 3.642 | 83,012 |
| 2023-08-08 | 5.595 | 5.635 | 5.565 | 5.620 | 3.601 | 130,144 |
| 2023-08-07 | 5.585 | 5.610 | 5.565 | 5.605 | 3.591 | 101,147 |
| 2023-08-04 | 5.550 | 5.595 | 5.530 | 5.585 | 3.578 | 95,864 |
| 2023-08-03 | 5.550 | 5.590 | 5.520 | 5.540 | 3.550 | 149,387 |
| 2023-08-02 | 5.620 | 5.620 | 5.540 | 5.545 | 3.553 | 172,992 |
| 2023-08-01 | 5.645 | 5.645 | 5.595 | 5.615 | 3.598 | 117,683 |
| 2023-07-31 | 5.630 | 5.650 | 5.590 | 5.645 | 3.617 | 199,594 |
| 2023-07-28 | 5.690 | 5.690 | 5.600 | 5.625 | 3.604 | 161,622 |
| 2023-07-27 | 5.745 | 5.770 | 5.685 | 5.685 | 3.642 | 213,113 |
| 2023-07-26 | 5.680 | 5.745 | 5.660 | 5.740 | 3.678 | 112,428 |
| 2023-07-25 | 5.685 | 5.715 | 5.660 | 5.680 | 3.639 | 119,011 |
| 2023-07-24 | 5.645 | 5.730 | 5.640 | 5.685 | 3.642 | 186,959 |
| 2023-07-21 | 5.700 | 5.730 | 5.620 | 5.645 | 3.617 | 225,209 |
| 2023-07-20 | 5.775 | 5.815 | 5.640 | 5.710 | 3.658 | 316,336 |
| 2023-07-19 | 5.710 | 5.800 | 5.400 | 5.775 | 3.700 | 605,915 |
| 2023-07-18 | 5.845 | 5.910 | 5.780 | 5.870 | 3.761 | 129,923 |
| 2023-07-17 | 5.840 | 5.855 | 5.805 | 5.835 | 3.739 | 162,485 |
| 2023-07-14 | 5.920 | 5.920 | 5.785 | 5.855 | 3.751 | 166,391 |
| 2023-07-13 | 5.920 | 5.920 | 5.855 | 5.905 | 3.783 | 163,220 |
| 2023-07-12 | 5.860 | 5.935 | 5.790 | 5.915 | 3.790 | 313,279 |
| 2023-07-11 | 5.815 | 5.855 | 5.785 | 5.850 | 3.748 | 201,051 |
| 2023-07-10 | 5.880 | 5.910 | 5.785 | 5.800 | 3.716 | 185,154 |
| 2023-07-07 | 5.940 | 5.940 | 5.765 | 5.880 | 3.767 | 221,888 |
| 2023-07-06 | 5.950 | 5.985 | 5.835 | 5.840 | 3.742 | 161,633 |
| 2023-07-05 | 5.980 | 5.980 | 5.910 | 5.930 | 3.799 | 113,988 |
| 2023-07-04 | 5.880 | 6.000 | 5.880 | 5.965 | 3.822 | 165,418 |
| 2023-07-03 | 5.820 | 5.895 | 5.815 | 5.880 | 3.767 | 143,450 |
| 2023-06-30 | 5.855 | 5.875 | 5.820 | 5.820 | 3.729 | 180,795 |
| 2023-06-29 | 5.825 | 5.855 | 5.810 | 5.835 | 3.739 | 162,234 |
| 2023-06-28 | 5.780 | 5.870 | 5.765 | 5.870 | 3.761 | 230,306 |
| 2023-06-27 | 5.840 | 5.860 | 5.725 | 5.765 | 3.694 | 279,846 |
| 2023-06-26 | 5.830 | 5.860 | 5.755 | 5.830 | 3.735 | 335,077 |
| 2023-06-22 | 5.995 | 5.995 | 5.820 | 5.825 | 3.732 | 425,953 |
| 2023-06-21 | 6.070 | 6.070 | 5.995 | 6.010 | 3.851 | 282,331 |
| 2023-06-20 | 6.035 | 6.080 | 6.020 | 6.070 | 3.889 | 171,694 |
| 2023-06-19 | 6.055 | 6.095 | 6.025 | 6.035 | 3.867 | 129,797 |
| 2023-06-16 | 6.190 | 6.215 | 6.040 | 6.055 | 3.880 | 474,237 |
| 2023-06-15 | 6.270 | 6.270 | 6.170 | 6.195 | 3.969 | 183,653 |
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.