Citycon Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	6.620	6.620	6.430	6.430	3.811	354,691
2022-07-01	6.495	6.660	6.450	6.500	3.852	675,058
2022-06-30	6.620	6.620	6.480	6.480	3.841	871,890
2022-06-29	6.770	6.770	6.570	6.615	3.921	327,417
2022-06-28	6.750	6.815	6.715	6.740	3.995	264,434
2022-06-27	6.700	6.785	6.665	6.725	3.986	345,707
2022-06-23	6.850	6.850	6.610	6.640	3.935	357,759
2022-06-22	6.765	6.830	6.680	6.805	4.033	286,829
2022-06-21	6.985	6.995	6.885	6.890	4.009	282,508
2022-06-20	6.925	6.990	6.895	6.985	4.065	183,536
2022-06-17	6.700	6.940	6.700	6.900	4.015	628,909
2022-06-16	6.950	6.965	6.630	6.680	3.887	551,116
2022-06-15	7.050	7.100	6.940	6.950	4.044	274,170
2022-06-14	7.010	7.055	6.825	7.010	4.079	501,271
2022-06-13	7.210	7.210	6.985	7.005	4.076	317,377
2022-06-10	7.220	7.265	7.120	7.210	4.196	267,224
2022-06-09	7.340	7.355	7.210	7.220	4.201	244,706
2022-06-08	7.355	7.385	7.295	7.350	4.277	147,974
2022-06-07	7.415	7.450	7.320	7.355	4.280	137,207
2022-06-06	7.370	7.415	7.310	7.415	4.315	142,778
2022-06-03	7.260	7.375	7.255	7.370	4.289	216,210
2022-06-02	7.420	7.425	7.225	7.255	4.222	244,868
2022-06-01	7.470	7.545	7.385	7.400	4.306	184,649
2022-05-31	7.595	7.595	7.440	7.470	4.347	953,534
2022-05-30	7.470	7.600	7.470	7.570	4.405	326,876
2022-05-27	7.475	7.510	7.440	7.470	4.347	334,513
2022-05-25	7.455	7.480	7.385	7.400	4.306	371,027
2022-05-24	7.460	7.490	7.405	7.405	4.309	273,069
2022-05-23	7.415	7.505	7.415	7.480	4.353	249,734
2022-05-20	7.380	7.490	7.375	7.410	4.312	224,466
2022-05-19	7.450	7.485	7.380	7.395	4.303	283,376
2022-05-18	7.520	7.595	7.465	7.540	4.388	519,598
2022-05-17	7.440	7.530	7.440	7.505	4.367	381,162
2022-05-16	7.305	7.445	7.285	7.440	4.329	360,347
2022-05-13	7.190	7.420	7.185	7.335	4.268	639,037
2022-05-12	6.960	7.240	6.960	7.200	4.190	508,853
2022-05-11	6.675	7.070	6.670	7.070	4.114	955,213
2022-05-10	6.685	6.740	6.640	6.640	3.864	289,910
2022-05-09	6.750	6.875	6.660	6.675	3.884	454,441
2022-05-06	6.720	6.810	6.660	6.735	3.919	413,500
2022-05-05	6.665	6.810	6.665	6.710	3.905	291,896
2022-05-04	6.700	6.700	6.635	6.645	3.867	277,646
2022-05-03	6.720	6.785	6.685	6.685	3.890	464,604
2022-05-02	6.750	6.810	6.575	6.720	3.911	522,406
2022-04-29	6.730	6.815	6.725	6.750	3.928	459,957
2022-04-28	6.830	6.855	6.735	6.755	3.931	220,198
2022-04-27	6.790	6.815	6.720	6.770	3.940	228,778
2022-04-26	6.780	6.890	6.765	6.790	3.951	268,250
2022-04-25	6.770	6.795	6.660	6.770	3.940	453,059
2022-04-22	6.865	6.865	6.785	6.785	3.948	263,424
2022-04-21	6.820	6.895	6.810	6.865	3.995	225,319
2022-04-20	6.810	6.855	6.770	6.790	3.951	217,965
2022-04-19	6.890	6.910	6.805	6.805	3.960	224,567
2022-04-14	6.865	6.925	6.825	6.890	4.009	249,776
2022-04-13	6.845	6.875	6.830	6.850	3.986	231,414
2022-04-12	6.915	6.915	6.825	6.845	3.983	224,382
2022-04-11	6.885	6.985	6.870	6.935	4.036	450,706
2022-04-08	6.810	6.910	6.810	6.880	4.004	268,725
2022-04-07	6.895	6.930	6.805	6.805	3.960	357,682
2022-04-06	6.920	6.925	6.825	6.835	3.977	252,786

← NewerPage 19 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.