Citycon Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	6.275	6.365	6.255	6.310	3.963	396,646
2023-06-13	6.250	6.295	6.200	6.270	3.938	189,631
2023-06-12	6.400	6.405	6.200	6.260	3.931	553,744
2023-06-09	6.340	6.430	6.325	6.400	4.019	202,026
2023-06-08	6.380	6.380	6.310	6.340	3.982	173,101
2023-06-07	6.290	6.370	6.265	6.365	3.997	385,250
2023-06-06	6.275	6.290	6.250	6.290	3.950	60,204
2023-06-05	6.215	6.290	6.215	6.275	3.941	211,945
2023-06-02	6.070	6.215	6.060	6.215	3.903	257,276
2023-06-01	6.030	6.050	5.995	6.040	3.793	133,489
2023-05-31	6.040	6.085	5.980	6.020	3.781	520,832
2023-05-30	6.120	6.155	6.035	6.050	3.800	292,484
2023-05-29	6.130	6.170	6.110	6.110	3.837	80,275
2023-05-26	6.110	6.160	6.085	6.115	3.840	142,972
2023-05-25	6.170	6.170	6.100	6.100	3.831	131,952
2023-05-24	6.215	6.215	6.145	6.155	3.865	169,392
2023-05-23	6.160	6.255	6.135	6.235	3.916	301,115
2023-05-22	6.070	6.155	6.070	6.155	3.865	310,356
2023-05-19	6.055	6.090	6.035	6.065	3.809	154,150
2023-05-17	6.085	6.085	6.020	6.035	3.790	160,683
2023-05-16	6.120	6.120	6.060	6.060	3.806	142,751
2023-05-15	6.040	6.115	6.025	6.110	3.837	191,521
2023-05-12	6.135	6.135	6.030	6.030	3.787	311,930
2023-05-11	6.120	6.180	6.085	6.085	3.822	240,341
2023-05-10	6.115	6.160	6.095	6.120	3.843	284,751
2023-05-09	6.140	6.175	6.090	6.115	3.840	454,449
2023-05-08	6.240	6.265	6.125	6.150	3.862	502,919
2023-05-05	6.650	6.690	6.120	6.220	3.906	1,270,553
2023-05-04	6.745	6.775	6.625	6.700	4.208	175,940
2023-05-03	6.800	6.820	6.740	6.810	4.277	144,380
2023-05-02	6.785	6.885	6.755	6.805	4.274	289,337
2023-04-28	6.815	6.920	6.785	6.850	4.302	569,309
2023-04-27	6.705	6.840	6.600	6.840	4.296	407,045
2023-04-26	6.700	6.725	6.610	6.635	4.167	300,389
2023-04-25	6.760	6.765	6.665	6.730	4.227	234,673
2023-04-24	6.795	6.835	6.750	6.780	4.258	156,448
2023-04-21	6.795	6.795	6.705	6.795	4.267	289,333
2023-04-20	6.750	6.805	6.690	6.780	4.258	342,434
2023-04-19	6.790	6.790	6.665	6.715	4.217	166,272
2023-04-18	6.750	6.795	6.690	6.785	4.261	301,065
2023-04-17	6.685	6.750	6.630	6.750	4.239	195,843
2023-04-14	6.595	6.685	6.545	6.670	4.189	338,324
2023-04-13	6.585	6.605	6.510	6.550	4.114	236,297
2023-04-12	6.425	6.580	6.420	6.570	4.126	326,780
2023-04-11	6.395	6.430	6.375	6.425	4.035	174,688
2023-04-06	6.335	6.400	6.315	6.395	4.016	127,355
2023-04-05	6.400	6.400	6.265	6.335	3.979	196,300
2023-04-04	6.340	6.430	6.340	6.395	4.016	321,747
2023-04-03	6.305	6.390	6.305	6.340	3.982	214,789
2023-03-31	6.295	6.315	6.215	6.295	3.953	250,848
2023-03-30	6.130	6.275	6.130	6.275	3.941	228,141
2023-03-29	6.050	6.115	6.015	6.115	3.840	212,395
2023-03-28	6.065	6.105	6.010	6.040	3.793	286,169
2023-03-27	6.100	6.120	6.055	6.060	3.806	194,855
2023-03-24	6.140	6.140	6.060	6.080	3.818	254,493
2023-03-23	6.170	6.195	6.110	6.140	3.856	276,562
2023-03-22	6.380	6.380	6.270	6.275	3.862	308,926
2023-03-21	6.425	6.445	6.360	6.400	3.939	142,821
2023-03-20	6.300	6.400	6.220	6.390	3.933	249,671
2023-03-17	6.370	6.410	6.295	6.300	3.878	446,766

← NewerPage 15 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.