Citycon Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	3.215	3.280	3.205	3.220	3.220	59,840
2026-04-27	3.285	3.310	3.235	3.255	3.255	40,419
2026-04-24	3.355	3.355	3.285	3.285	3.285	53,772
2026-04-23	3.370	3.390	3.335	3.335	3.335	39,976
2026-04-22	3.355	3.410	3.335	3.370	3.370	46,340
2026-04-21	3.330	3.380	3.310	3.345	3.345	68,462
2026-04-20	3.305	3.340	3.285	3.315	3.315	61,033
2026-04-17	3.410	3.425	3.275	3.305	3.305	147,084
2026-04-16	3.505	3.505	3.400	3.405	3.405	73,765
2026-04-15	3.535	3.535	3.485	3.500	3.500	88,707
2026-04-14	3.495	3.540	3.475	3.530	3.530	142,949
2026-04-13	3.450	3.500	3.410	3.485	3.485	118,302
2026-04-10	3.445	3.495	3.440	3.450	3.450	143,421
2026-04-09	3.400	3.450	3.365	3.450	3.450	150,627
2026-04-08	3.385	3.435	3.300	3.380	3.380	150,327
2026-04-07	3.310	3.365	3.310	3.365	3.365	187,586
2026-04-02	3.250	3.308	3.226	3.308	3.308	168,188
2026-04-01	3.200	3.250	3.186	3.238	3.238	138,394
2026-03-31	3.118	3.196	3.118	3.192	3.192	180,064
2026-03-30	3.110	3.136	3.076	3.136	3.136	212,464
2026-03-27	3.110	3.114	3.078	3.110	3.110	137,538
2026-03-26	3.160	3.160	3.106	3.118	3.118	131,200
2026-03-25	3.066	3.158	3.066	3.146	3.146	442,408
2026-03-24	2.890	3.068	2.890	3.064	3.064	346,250
2026-03-23	3.962	3.962	3.746	3.864	2.964	528,911
2026-03-20	3.910	3.986	3.906	3.986	3.053	507,909
2026-03-19	3.786	3.912	3.776	3.912	2.997	823,651
2026-03-18	3.798	3.802	3.770	3.770	2.888	183,501
2026-03-17	3.770	3.800	3.756	3.760	2.880	209,642
2026-03-16	3.760	3.794	3.758	3.760	2.880	57,392
2026-03-13	3.798	3.798	3.750	3.760	2.880	925,392
2026-03-12	3.732	3.842	3.732	3.786	2.900	395,622
2026-03-11	3.812	3.854	3.730	3.730	2.857	51,215,609
2026-03-10	3.888	3.888	3.794	3.798	2.909	201,446
2026-03-09	3.792	3.878	3.782	3.818	2.925	490,904
2026-03-06	3.808	3.812	3.780	3.792	2.905	97,972
2026-03-05	3.796	3.810	3.788	3.810	2.918	127,065
2026-03-04	3.784	3.798	3.784	3.798	2.909	105,355
2026-03-03	3.810	3.810	3.772	3.784	2.899	276,629
2026-03-02	3.798	3.816	3.790	3.812	2.920	177,214
2026-02-27	3.794	3.800	3.784	3.794	2.906	138,634
2026-02-26	3.778	3.798	3.778	3.796	2.908	60,616
2026-02-25	3.768	3.798	3.768	3.788	2.902	59,454
2026-02-24	3.810	3.810	3.772	3.772	2.889	112,204
2026-02-23	3.812	3.826	3.806	3.810	2.918	69,787
2026-02-20	3.792	3.826	3.792	3.818	2.925	76,593
2026-02-19	3.788	3.812	3.788	3.792	2.905	90,265
2026-02-18	3.812	3.812	3.770	3.782	2.897	102,281
2026-02-17	3.812	3.826	3.802	3.814	2.922	74,515
2026-02-16	3.802	3.848	3.802	3.814	2.922	136,796
2026-02-13	3.818	3.836	3.806	3.832	2.935	190,148
2026-02-12	3.814	3.848	3.810	3.828	2.932	203,323
2026-02-11	3.800	3.816	3.800	3.816	2.923	227,048
2026-02-10	3.802	3.808	3.800	3.800	2.911	127,845
2026-02-09	3.800	3.808	3.800	3.806	2.915	155,382
2026-02-06	3.798	3.804	3.796	3.804	2.914	156,155
2026-02-05	3.800	3.802	3.796	3.800	2.911	222,166
2026-02-04	3.798	3.802	3.790	3.802	2.912	164,652
2026-02-03	3.790	3.804	3.790	3.800	2.911	135,419
2026-02-02	3.800	3.804	3.790	3.790	2.903	152,827

← NewerPage 3 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.