Citycon Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	6.910	6.930	6.840	6.905	4.018	333,560
2022-04-04	6.880	6.930	6.860	6.900	4.015	166,590
2022-04-01	6.875	6.925	6.830	6.900	4.015	301,832
2022-03-31	6.910	6.925	6.860	6.860	3.992	231,492
2022-03-30	6.960	6.960	6.875	6.900	4.015	255,249
2022-03-29	6.900	6.955	6.880	6.940	4.039	232,734
2022-03-28	6.900	6.955	6.885	6.900	4.015	223,048
2022-03-25	6.900	6.905	6.850	6.890	4.009	148,176
2022-03-24	6.925	6.945	6.795	6.830	3.975	379,915
2022-03-23	7.065	7.115	6.925	6.925	4.030	387,217
2022-03-22	7.125	7.210	7.100	7.185	4.108	495,862
2022-03-21	7.110	7.145	7.085	7.095	4.057	311,729
2022-03-18	7.120	7.155	7.025	7.080	4.048	950,303
2022-03-17	7.185	7.215	7.125	7.140	4.083	393,892
2022-03-16	7.080	7.195	7.080	7.150	4.088	697,559
2022-03-15	7.135	7.135	6.995	7.000	4.003	391,687
2022-03-14	7.090	7.260	7.075	7.135	4.080	444,773
2022-03-11	6.865	7.115	6.865	7.090	4.054	665,096
2022-03-10	6.860	6.930	6.780	6.865	3.925	294,764
2022-03-09	6.745	6.915	6.705	6.850	3.917	626,721
2022-03-08	6.570	6.725	6.535	6.675	3.817	769,314
2022-03-07	6.655	6.695	6.320	6.630	3.791	1,260,516
2022-03-04	6.805	6.865	6.660	6.675	3.817	533,816
2022-03-03	6.995	7.040	6.845	6.890	3.940	330,354
2022-03-02	6.845	7.000	6.765	6.955	3.977	515,422
2022-03-01	7.075	7.095	6.870	6.870	3.928	578,336
2022-02-28	6.895	7.080	6.850	7.075	4.045	504,328
2022-02-25	6.820	7.070	6.820	7.010	4.008	484,893
2022-02-24	6.780	6.875	6.670	6.815	3.897	764,179
2022-02-23	7.050	7.085	6.945	6.945	3.971	447,686
2022-02-22	6.960	7.100	6.890	7.070	4.043	479,496
2022-02-21	7.130	7.175	7.035	7.060	4.037	381,831
2022-02-18	7.010	7.175	6.950	7.090	4.054	468,866
2022-02-17	7.300	7.325	6.975	6.985	3.994	934,377
2022-02-16	7.270	7.400	7.265	7.385	4.223	345,576
2022-02-15	7.200	7.300	7.170	7.300	4.174	266,206
2022-02-14	7.175	7.210	7.070	7.205	4.120	563,116
2022-02-11	7.230	7.305	7.160	7.300	4.174	323,588
2022-02-10	7.160	7.245	7.135	7.245	4.143	441,257
2022-02-09	7.100	7.170	7.045	7.160	4.094	343,010
2022-02-08	7.105	7.155	7.010	7.050	4.031	334,775
2022-02-07	7.000	7.080	6.940	7.055	4.034	315,166
2022-02-04	7.135	7.135	6.960	6.960	3.980	418,069
2022-02-03	7.105	7.125	7.020	7.070	4.043	322,098
2022-02-02	7.160	7.160	7.100	7.105	4.063	249,243
2022-02-01	7.135	7.160	7.075	7.095	4.057	200,099
2022-01-31	7.060	7.155	7.055	7.090	4.054	258,066
2022-01-28	7.070	7.110	6.990	7.050	4.031	385,780
2022-01-27	7.000	7.160	6.975	7.055	4.034	518,804
2022-01-26	7.000	7.135	6.970	7.075	4.045	377,966
2022-01-25	6.895	7.020	6.880	6.920	3.957	547,865
2022-01-24	7.030	7.030	6.805	6.865	3.925	690,307
2022-01-21	7.140	7.140	7.015	7.065	4.040	409,325
2022-01-20	7.135	7.165	7.100	7.155	4.091	229,320
2022-01-19	7.115	7.135	7.075	7.100	4.060	388,832
2022-01-18	7.140	7.175	7.115	7.125	4.074	242,024
2022-01-17	7.195	7.220	7.120	7.125	4.074	208,148
2022-01-14	7.205	7.205	7.105	7.190	4.111	320,287
2022-01-13	7.075	7.210	7.075	7.205	4.120	307,054
2022-01-12	7.125	7.125	7.035	7.085	4.051	276,332

← NewerPage 20 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.