Citycon Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	6.190	6.195	6.035	6.165	3.795	330,960
2022-12-19	6.270	6.270	6.130	6.220	3.828	316,283
2022-12-16	6.420	6.435	6.170	6.270	3.859	786,484
2022-12-15	6.460	6.480	6.390	6.405	3.942	281,268
2022-12-14	6.465	6.495	6.385	6.485	3.992	243,952
2022-12-13	6.505	6.615	6.420	6.550	3.955	389,787
2022-12-12	6.520	6.540	6.460	6.485	3.915	193,620
2022-12-09	6.490	6.535	6.445	6.525	3.940	173,101
2022-12-08	6.495	6.515	6.435	6.475	3.909	187,233
2022-12-07	6.520	6.540	6.435	6.480	3.912	269,052
2022-12-05	6.545	6.575	6.490	6.515	3.934	158,585
2022-12-02	6.535	6.600	6.480	6.520	3.937	252,985
2022-12-01	6.475	6.525	6.400	6.510	3.930	350,809
2022-11-30	6.480	6.510	6.385	6.460	3.900	490,281
2022-11-29	6.475	6.475	6.390	6.430	3.882	208,150
2022-11-28	6.445	6.470	6.405	6.470	3.906	276,638
2022-11-25	6.470	6.485	6.390	6.460	3.900	221,445
2022-11-24	6.350	6.490	6.350	6.455	3.897	272,581
2022-11-23	6.365	6.390	6.305	6.350	3.834	133,576
2022-11-22	6.330	6.395	6.290	6.375	3.849	194,226
2022-11-21	6.335	6.365	6.290	6.330	3.822	151,545
2022-11-18	6.280	6.350	6.270	6.320	3.816	165,282
2022-11-17	6.360	6.385	6.270	6.270	3.786	195,413
2022-11-16	6.415	6.435	6.285	6.360	3.840	199,927
2022-11-15	6.350	6.455	6.320	6.415	3.873	326,753
2022-11-14	6.490	6.490	6.290	6.330	3.822	527,327
2022-11-11	6.705	6.730	6.440	6.510	3.930	826,797
2022-11-10	6.610	6.765	6.355	6.705	4.048	522,464
2022-11-09	6.505	6.605	6.450	6.595	3.982	266,584
2022-11-08	6.500	6.510	6.405	6.505	3.927	207,162
2022-11-07	6.430	6.520	6.410	6.460	3.900	236,951
2022-11-04	6.350	6.430	6.320	6.420	3.876	233,084
2022-11-03	6.350	6.355	6.250	6.335	3.825	214,007
2022-11-02	6.400	6.410	6.285	6.355	3.837	851,040
2022-11-01	6.370	6.450	6.350	6.395	3.861	251,525
2022-10-31	6.310	6.335	6.280	6.305	3.807	181,465
2022-10-28	6.380	6.380	6.245	6.310	3.810	237,890
2022-10-27	6.285	6.400	6.260	6.385	3.855	256,792
2022-10-26	6.340	6.340	6.245	6.285	3.795	221,403
2022-10-25	6.230	6.340	6.170	6.340	3.828	197,561
2022-10-24	6.135	6.230	6.130	6.195	3.740	290,445
2022-10-21	6.125	6.150	6.040	6.100	3.683	279,535
2022-10-20	6.090	6.145	6.060	6.135	3.704	193,305
2022-10-19	6.240	6.240	6.075	6.075	3.668	196,589
2022-10-18	6.175	6.255	6.135	6.200	3.743	172,952
2022-10-17	6.100	6.185	6.075	6.160	3.719	211,577
2022-10-14	6.020	6.125	6.015	6.095	3.680	420,626
2022-10-13	6.010	6.085	5.900	5.955	3.595	604,313
2022-10-12	6.120	6.120	6.000	6.000	3.623	371,085
2022-10-11	6.045	6.130	6.040	6.120	3.695	239,071
2022-10-10	6.065	6.125	6.010	6.045	3.650	286,907
2022-10-07	6.140	6.165	6.020	6.065	3.662	297,195
2022-10-06	6.165	6.190	6.095	6.125	3.698	275,343
2022-10-05	6.360	6.400	6.085	6.135	3.704	382,860
2022-10-04	6.420	6.490	6.320	6.360	3.840	232,261
2022-10-03	6.350	6.465	6.250	6.465	3.903	337,186
2022-09-30	6.250	6.400	6.235	6.400	3.864	385,425
2022-09-29	6.225	6.285	6.130	6.235	3.764	366,403
2022-09-28	6.235	6.235	6.025	6.225	3.758	1,042,895
2022-09-27	6.415	6.450	6.180	6.210	3.749	608,854

← NewerPage 17 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.