Citycon Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	6.505	6.510	6.355	6.415	3.873	560,204
2022-09-23	6.620	6.620	6.475	6.515	3.934	409,936
2022-09-22	6.680	6.680	6.525	6.630	4.003	485,381
2022-09-21	6.850	6.915	6.775	6.805	4.033	324,308
2022-09-20	7.085	7.085	6.785	6.895	4.086	524,232
2022-09-19	7.070	7.100	6.985	7.070	4.190	255,491
2022-09-16	6.950	7.070	6.885	7.070	4.190	667,360
2022-09-15	6.950	6.995	6.905	6.995	4.146	203,828
2022-09-14	6.970	6.995	6.895	6.920	4.101	185,352
2022-09-13	7.140	7.140	6.950	6.970	4.131	215,833
2022-09-12	7.050	7.115	7.040	7.090	4.202	187,874
2022-09-09	6.950	7.055	6.940	7.055	4.181	140,734
2022-09-08	7.005	7.050	6.915	6.920	4.101	224,052
2022-09-07	6.965	7.025	6.935	7.005	4.152	135,124
2022-09-06	6.930	7.020	6.915	6.965	4.128	141,958
2022-09-05	6.955	7.000	6.915	6.955	4.122	165,840
2022-09-02	6.965	7.045	6.955	7.025	4.164	149,364
2022-09-01	7.055	7.055	6.970	6.985	4.140	160,094
2022-08-31	7.025	7.080	7.005	7.060	4.184	214,717
2022-08-30	7.060	7.070	6.980	7.010	4.155	233,979
2022-08-29	6.985	7.070	6.960	7.015	4.158	131,691
2022-08-26	7.135	7.190	7.020	7.035	4.169	144,609
2022-08-25	7.115	7.200	7.085	7.170	4.249	133,519
2022-08-24	6.985	7.130	6.965	7.100	4.208	198,085
2022-08-23	7.030	7.090	6.980	6.995	4.146	190,491
2022-08-22	7.105	7.135	7.010	7.025	4.164	251,525
2022-08-19	7.185	7.185	7.090	7.100	4.208	151,457
2022-08-18	7.240	7.280	7.175	7.185	4.258	163,142
2022-08-17	7.340	7.370	7.195	7.245	4.294	204,516
2022-08-16	7.350	7.415	7.310	7.360	4.362	159,579
2022-08-15	7.485	7.485	7.345	7.350	4.356	259,130
2022-08-12	7.395	7.495	7.355	7.485	4.436	411,803
2022-08-11	7.245	7.435	7.110	7.380	4.374	526,266
2022-08-10	6.965	7.050	6.910	7.045	4.175	192,080
2022-08-09	6.955	6.995	6.940	6.960	4.125	148,913
2022-08-08	6.950	6.955	6.865	6.915	4.098	128,254
2022-08-05	6.965	6.965	6.870	6.900	4.089	121,230
2022-08-04	6.910	6.980	6.905	6.920	4.101	117,376
2022-08-03	6.855	6.945	6.840	6.910	4.095	125,618
2022-08-02	6.950	6.950	6.845	6.845	4.057	135,402
2022-08-01	6.870	6.980	6.870	6.950	4.119	150,299
2022-07-29	6.905	6.985	6.905	6.950	4.119	179,623
2022-07-28	6.815	6.905	6.810	6.905	4.092	188,711
2022-07-27	6.955	6.955	6.815	6.815	4.039	158,156
2022-07-26	7.000	7.010	6.925	6.950	4.119	149,839
2022-07-25	7.020	7.020	6.935	7.005	4.152	165,678
2022-07-22	6.900	7.020	6.845	7.020	4.161	193,400
2022-07-21	6.895	6.915	6.830	6.875	4.075	136,817
2022-07-20	6.920	6.930	6.855	6.895	4.086	135,206
2022-07-19	6.860	6.940	6.800	6.925	4.104	127,356
2022-07-18	6.810	6.870	6.790	6.840	4.054	168,280
2022-07-15	6.680	6.810	6.630	6.800	4.030	233,632
2022-07-14	6.700	6.700	6.555	6.655	3.944	233,420
2022-07-13	6.690	6.730	6.635	6.685	3.962	140,559
2022-07-12	6.585	6.690	6.510	6.670	3.953	243,725
2022-07-11	6.620	6.640	6.550	6.575	3.897	210,011
2022-07-08	6.670	6.700	6.620	6.660	3.947	318,305
2022-07-07	6.580	6.660	6.575	6.650	3.941	318,238
2022-07-06	6.465	6.590	6.465	6.570	3.894	294,785
2022-07-05	6.430	6.490	6.390	6.465	3.832	415,112

← NewerPage 18 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.