Citycon Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	7.130	7.140	7.050	7.075	4.045	265,282
2022-01-10	7.100	7.125	7.010	7.125	4.074	441,822
2022-01-07	7.180	7.180	7.045	7.075	4.045	466,835
2022-01-05	7.230	7.230	7.155	7.180	4.105	380,021
2022-01-04	7.170	7.225	7.165	7.210	4.123	495,246
2022-01-03	7.020	7.175	7.020	7.155	4.091	578,579
2021-12-30	6.935	7.015	6.935	7.000	4.003	415,851
2021-12-29	6.860	6.940	6.860	6.935	3.965	381,479
2021-12-28	6.825	6.900	6.825	6.860	3.923	557,932
2021-12-27	6.730	6.855	6.725	6.820	3.900	666,384
2021-12-23	6.730	6.780	6.705	6.725	3.845	507,391
2021-12-22	6.740	6.755	6.680	6.730	3.848	479,027
2021-12-21	6.720	6.775	6.690	6.735	3.851	438,027
2021-12-20	6.680	6.740	6.645	6.705	3.834	706,691
2021-12-17	6.715	6.730	6.670	6.720	3.842	546,186
2021-12-16	6.735	6.770	6.710	6.715	3.840	289,711
2021-12-15	6.700	6.735	6.670	6.710	3.837	438,454
2021-12-14	6.825	6.860	6.780	6.790	3.811	368,842
2021-12-13	6.860	6.875	6.810	6.825	3.831	426,983
2021-12-10	6.860	6.875	6.825	6.860	3.850	304,876
2021-12-09	6.900	6.905	6.845	6.860	3.850	284,440
2021-12-08	6.855	6.895	6.835	6.850	3.845	470,829
2021-12-07	6.750	6.870	6.700	6.850	3.845	480,696
2021-12-03	6.775	6.800	6.640	6.665	3.741	614,700
2021-12-02	6.865	6.865	6.710	6.770	3.800	719,708
2021-12-01	6.900	6.920	6.845	6.865	3.853	438,565
2021-11-30	6.810	6.885	6.750	6.860	3.850	888,229
2021-11-29	6.880	6.900	6.780	6.800	3.817	740,166
2021-11-26	6.910	6.970	6.785	6.850	3.845	788,080
2021-11-25	7.050	7.120	6.985	7.020	3.940	10,040,350
2021-11-24	6.930	6.985	6.880	6.940	3.895	450,114
2021-11-23	6.975	6.995	6.930	6.930	3.890	369,141
2021-11-22	7.010	7.055	6.970	6.975	3.915	255,301
2021-11-19	7.060	7.060	6.960	7.010	3.935	506,948
2021-11-18	7.060	7.085	7.010	7.025	3.943	199,560
2021-11-17	7.100	7.115	7.060	7.060	3.963	253,870
2021-11-16	7.060	7.120	7.060	7.095	3.982	467,425
2021-11-15	7.015	7.080	6.990	7.060	3.963	231,496
2021-11-12	7.050	7.050	7.010	7.015	3.937	216,864
2021-11-11	7.070	7.085	7.010	7.045	3.954	303,667
2021-11-10	7.075	7.105	7.065	7.075	3.971	227,726
2021-11-09	7.110	7.135	7.070	7.075	3.971	194,158
2021-11-08	7.205	7.220	7.100	7.115	3.993	327,669
2021-11-05	7.155	7.210	7.145	7.205	4.044	469,751
2021-11-04	7.135	7.180	7.120	7.145	4.010	442,815
2021-11-03	7.095	7.115	7.045	7.110	3.991	392,905
2021-11-02	7.095	7.125	7.045	7.045	3.954	329,472
2021-11-01	7.170	7.215	7.080	7.090	3.979	511,652
2021-10-29	7.200	7.200	7.080	7.105	3.988	360,426
2021-10-28	7.100	7.250	7.100	7.190	4.036	700,750
2021-10-27	7.000	7.050	6.990	7.050	3.957	324,704
2021-10-26	7.000	7.030	6.965	7.000	3.929	114,443
2021-10-25	7.015	7.050	6.985	6.995	3.926	242,109
2021-10-22	6.965	7.035	6.935	7.015	3.937	285,543
2021-10-21	6.975	7.025	6.945	6.965	3.909	396,089
2021-10-20	6.980	6.980	6.910	6.975	3.915	285,040
2021-10-19	6.930	6.965	6.920	6.965	3.909	228,412

← NewerPage 21 of 21 · 1,257 trading days

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.