Citycon Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 3.170 | 3.172 | 3.136 | 3.152 | 2.293 | 113,390 |
| 2025-10-29 | 3.182 | 3.208 | 3.162 | 3.184 | 2.316 | 143,085 |
| 2025-10-28 | 3.210 | 3.218 | 3.178 | 3.198 | 2.326 | 83,976 |
| 2025-10-27 | 3.248 | 3.248 | 3.174 | 3.218 | 2.341 | 132,597 |
| 2025-10-24 | 3.302 | 3.316 | 3.202 | 3.202 | 2.329 | 265,966 |
| 2025-10-23 | 3.272 | 3.318 | 3.272 | 3.304 | 2.403 | 141,437 |
| 2025-10-22 | 3.268 | 3.290 | 3.240 | 3.284 | 2.389 | 129,345 |
| 2025-10-21 | 3.236 | 3.266 | 3.224 | 3.262 | 2.373 | 94,834 |
| 2025-10-20 | 3.246 | 3.246 | 3.206 | 3.236 | 2.354 | 91,986 |
| 2025-10-17 | 3.266 | 3.270 | 3.218 | 3.244 | 2.359 | 77,411 |
| 2025-10-16 | 3.220 | 3.268 | 3.200 | 3.268 | 2.377 | 114,764 |
| 2025-10-15 | 3.192 | 3.220 | 3.166 | 3.220 | 2.342 | 79,312 |
| 2025-10-14 | 3.118 | 3.210 | 3.118 | 3.192 | 2.322 | 120,568 |
| 2025-10-13 | 3.132 | 3.172 | 3.132 | 3.170 | 2.306 | 67,380 |
| 2025-10-10 | 3.122 | 3.186 | 3.122 | 3.156 | 2.295 | 114,247 |
| 2025-10-09 | 3.152 | 3.156 | 3.114 | 3.136 | 2.281 | 126,185 |
| 2025-10-08 | 3.186 | 3.186 | 3.140 | 3.152 | 2.293 | 135,230 |
| 2025-10-07 | 3.206 | 3.216 | 3.184 | 3.192 | 2.322 | 55,652 |
| 2025-10-06 | 3.216 | 3.218 | 3.178 | 3.208 | 2.333 | 106,924 |
| 2025-10-03 | 3.210 | 3.232 | 3.170 | 3.216 | 2.339 | 138,871 |
| 2025-10-02 | 3.228 | 3.260 | 3.178 | 3.210 | 2.335 | 214,032 |
| 2025-10-01 | 3.268 | 3.292 | 3.250 | 3.250 | 2.364 | 155,195 |
| 2025-09-30 | 3.242 | 3.274 | 3.210 | 3.272 | 2.380 | 244,189 |
| 2025-09-29 | 3.202 | 3.246 | 3.202 | 3.238 | 2.355 | 224,311 |
| 2025-09-26 | 3.198 | 3.226 | 3.198 | 3.202 | 2.329 | 119,924 |
| 2025-09-25 | 3.216 | 3.248 | 3.198 | 3.198 | 2.326 | 113,709 |
| 2025-09-24 | 3.250 | 3.260 | 3.218 | 3.218 | 2.341 | 127,860 |
| 2025-09-23 | 3.240 | 3.294 | 3.240 | 3.268 | 2.377 | 107,872 |
| 2025-09-22 | 3.250 | 3.302 | 3.224 | 3.264 | 2.374 | 155,775 |
| 2025-09-19 | 3.302 | 3.310 | 3.240 | 3.270 | 2.378 | 1,497,262 |
| 2025-09-18 | 3.360 | 3.368 | 3.302 | 3.302 | 2.402 | 164,164 |
| 2025-09-17 | 3.342 | 3.384 | 3.322 | 3.374 | 2.454 | 169,716 |
| 2025-09-16 | 3.488 | 3.488 | 3.342 | 3.352 | 2.438 | 237,992 |
| 2025-09-15 | 3.560 | 3.590 | 3.482 | 3.486 | 2.535 | 149,352 |
| 2025-09-12 | 3.530 | 3.578 | 3.522 | 3.560 | 2.589 | 175,183 |
| 2025-09-11 | 3.502 | 3.578 | 3.502 | 3.560 | 2.589 | 203,854 |
| 2025-09-10 | 3.558 | 3.582 | 3.502 | 3.530 | 2.567 | 247,851 |
| 2025-09-09 | 3.568 | 3.620 | 3.568 | 3.578 | 2.602 | 70,993 |
| 2025-09-08 | 3.518 | 3.640 | 3.518 | 3.582 | 2.605 | 111,213 |
| 2025-09-05 | 3.560 | 3.628 | 3.558 | 3.618 | 2.631 | 86,376 |
| 2025-09-04 | 3.552 | 3.582 | 3.532 | 3.566 | 2.594 | 69,908 |
| 2025-09-03 | 3.524 | 3.564 | 3.514 | 3.530 | 2.567 | 108,933 |
| 2025-09-02 | 3.574 | 3.586 | 3.524 | 3.528 | 2.566 | 133,405 |
| 2025-09-01 | 3.604 | 3.638 | 3.584 | 3.596 | 2.615 | 115,672 |
| 2025-08-29 | 3.620 | 3.646 | 3.602 | 3.602 | 2.620 | 91,590 |
| 2025-08-28 | 3.690 | 3.704 | 3.614 | 3.640 | 2.647 | 143,989 |
| 2025-08-27 | 3.630 | 3.678 | 3.630 | 3.650 | 2.655 | 71,566 |
| 2025-08-26 | 3.658 | 3.666 | 3.620 | 3.640 | 2.647 | 112,580 |
| 2025-08-25 | 3.690 | 3.702 | 3.640 | 3.680 | 2.677 | 122,124 |
| 2025-08-22 | 3.650 | 3.694 | 3.644 | 3.690 | 2.684 | 49,652 |
| 2025-08-21 | 3.686 | 3.686 | 3.634 | 3.668 | 2.668 | 72,146 |
| 2025-08-20 | 3.680 | 3.708 | 3.668 | 3.694 | 2.687 | 170,316 |
| 2025-08-19 | 3.666 | 3.704 | 3.658 | 3.680 | 2.677 | 112,052 |
| 2025-08-18 | 3.682 | 3.716 | 3.662 | 3.674 | 2.672 | 91,944 |
| 2025-08-15 | 3.640 | 3.710 | 3.640 | 3.680 | 2.677 | 58,122 |
| 2025-08-14 | 3.690 | 3.724 | 3.672 | 3.688 | 2.682 | 151,093 |
| 2025-08-13 | 3.724 | 3.724 | 3.686 | 3.698 | 2.690 | 66,449 |
| 2025-08-12 | 3.632 | 3.740 | 3.632 | 3.724 | 2.709 | 47,831 |
| 2025-08-11 | 3.702 | 3.770 | 3.702 | 3.734 | 2.716 | 107,843 |
| 2025-08-08 | 3.744 | 3.798 | 3.702 | 3.726 | 2.710 | 111,449 |
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.