Citycon Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	5.590	5.595	5.535	5.540	3.550	118,518
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

← NewerPage 14 of 22 · 1,261 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.