Citycon Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	6.390	6.425	6.305	6.365	3.918	171,706
2023-03-15	6.555	6.555	6.370	6.390	3.933	227,166
2023-03-14	6.455	6.580	6.450	6.555	4.035	209,037
2023-03-13	6.500	6.510	6.320	6.455	3.973	493,501
2023-03-10	6.530	6.535	6.480	6.510	4.007	291,680
2023-03-09	6.700	6.700	6.555	6.575	4.047	431,315
2023-03-08	6.800	6.800	6.690	6.700	4.124	188,924
2023-03-07	6.870	6.905	6.800	6.800	4.185	109,988
2023-03-06	6.835	6.915	6.815	6.870	4.229	153,580
2023-03-03	6.790	6.865	6.790	6.835	4.207	102,565
2023-03-02	6.850	6.900	6.780	6.780	4.173	155,702
2023-03-01	6.970	6.970	6.825	6.825	4.201	191,568
2023-02-28	6.845	6.970	6.820	6.960	4.284	634,955
2023-02-27	6.720	6.845	6.720	6.845	4.213	184,449
2023-02-24	6.750	6.795	6.720	6.745	4.152	210,970
2023-02-23	6.630	6.730	6.630	6.715	4.133	123,996
2023-02-22	6.700	6.700	6.625	6.655	4.096	201,269
2023-02-21	6.775	6.790	6.700	6.730	4.142	270,938
2023-02-20	6.770	6.875	6.770	6.780	4.173	201,573
2023-02-17	6.750	6.895	6.620	6.765	4.164	412,288
2023-02-16	6.795	6.795	6.680	6.710	4.130	229,018
2023-02-15	6.815	6.815	6.755	6.785	4.176	170,115
2023-02-14	6.820	6.880	6.795	6.805	4.189	221,732
2023-02-13	6.910	6.915	6.760	6.790	4.179	283,752
2023-02-10	6.905	6.940	6.860	6.890	4.241	179,580
2023-02-09	6.915	6.955	6.890	6.905	4.250	121,547
2023-02-08	6.925	6.995	6.890	6.915	4.256	185,863
2023-02-07	6.925	6.925	6.835	6.880	4.235	141,594
2023-02-06	7.000	7.000	6.885	6.930	4.265	189,376
2023-02-03	6.970	7.030	6.900	7.010	4.315	374,144
2023-02-02	6.965	6.995	6.770	6.985	4.299	554,099
2023-02-01	6.925	6.965	6.905	6.950	4.278	227,733
2023-01-31	6.840	6.925	6.750	6.925	4.262	427,477
2023-01-30	6.870	6.870	6.800	6.840	4.210	151,229
2023-01-27	6.810	6.870	6.800	6.870	4.229	129,821
2023-01-26	6.820	6.835	6.750	6.805	4.189	125,941
2023-01-25	6.850	6.870	6.770	6.820	4.198	173,165
2023-01-24	6.855	6.900	6.810	6.820	4.198	131,484
2023-01-23	6.775	6.855	6.770	6.855	4.219	209,014
2023-01-20	6.740	6.815	6.740	6.775	4.170	145,080
2023-01-19	6.735	6.760	6.700	6.710	4.130	146,038
2023-01-18	6.765	6.830	6.685	6.745	4.152	287,562
2023-01-17	6.800	6.835	6.720	6.775	4.170	179,567
2023-01-16	6.685	6.850	6.685	6.800	4.185	264,451
2023-01-13	6.660	6.725	6.610	6.680	4.112	174,312
2023-01-12	6.610	6.705	6.585	6.700	4.124	300,832
2023-01-11	6.475	6.605	6.470	6.605	4.065	258,863
2023-01-10	6.535	6.540	6.470	6.475	3.985	170,250
2023-01-09	6.510	6.550	6.435	6.550	4.032	362,355
2023-01-05	6.495	6.520	6.455	6.470	3.982	155,508
2023-01-04	6.430	6.515	6.415	6.495	3.998	208,652
2023-01-03	6.390	6.435	6.355	6.435	3.961	241,431
2023-01-02	6.260	6.465	6.260	6.390	3.933	199,585
2022-12-30	6.270	6.335	6.255	6.255	3.850	278,168
2022-12-29	6.215	6.285	6.190	6.285	3.868	312,241
2022-12-28	6.245	6.250	6.205	6.225	3.832	209,530
2022-12-27	6.265	6.310	6.205	6.235	3.838	219,375
2022-12-23	6.250	6.300	6.215	6.265	3.856	179,503
2022-12-22	6.270	6.300	6.195	6.240	3.841	212,382
2022-12-21	6.160	6.265	6.145	6.265	3.856	336,700

← NewerPage 16 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.