Citycon Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 3.758 | 3.782 | 3.654 | 3.744 | 2.723 | 214,024 |
| 2025-08-06 | 3.796 | 3.820 | 3.780 | 3.780 | 2.749 | 133,165 |
| 2025-08-05 | 3.710 | 3.762 | 3.702 | 3.760 | 2.735 | 103,791 |
| 2025-08-04 | 3.690 | 3.734 | 3.688 | 3.710 | 2.698 | 83,159 |
| 2025-08-01 | 3.738 | 3.774 | 3.698 | 3.698 | 2.690 | 99,581 |
| 2025-07-31 | 3.818 | 3.828 | 3.774 | 3.774 | 2.745 | 142,230 |
| 2025-07-30 | 3.720 | 3.800 | 3.720 | 3.800 | 2.764 | 118,402 |
| 2025-07-29 | 3.806 | 3.814 | 3.720 | 3.760 | 2.735 | 46,013 |
| 2025-07-28 | 3.832 | 3.866 | 3.806 | 3.806 | 2.768 | 79,084 |
| 2025-07-25 | 3.800 | 3.848 | 3.798 | 3.832 | 2.787 | 105,828 |
| 2025-07-24 | 3.796 | 3.822 | 3.778 | 3.818 | 2.777 | 41,153 |
| 2025-07-23 | 3.786 | 3.812 | 3.772 | 3.796 | 2.761 | 77,678 |
| 2025-07-22 | 3.842 | 3.842 | 3.762 | 3.788 | 2.755 | 70,272 |
| 2025-07-21 | 3.738 | 3.810 | 3.738 | 3.804 | 2.767 | 77,415 |
| 2025-07-18 | 3.730 | 3.754 | 3.720 | 3.740 | 2.720 | 58,645 |
| 2025-07-17 | 3.718 | 3.756 | 3.718 | 3.750 | 2.727 | 82,077 |
| 2025-07-16 | 3.734 | 3.744 | 3.714 | 3.724 | 2.709 | 60,139 |
| 2025-07-15 | 3.744 | 3.792 | 3.732 | 3.732 | 2.714 | 84,481 |
| 2025-07-14 | 3.810 | 3.822 | 3.732 | 3.748 | 2.726 | 213,303 |
| 2025-07-11 | 3.804 | 3.828 | 3.802 | 3.808 | 2.770 | 77,743 |
| 2025-07-10 | 3.804 | 3.838 | 3.804 | 3.838 | 2.791 | 87,557 |
| 2025-07-09 | 3.824 | 3.824 | 3.802 | 3.802 | 2.765 | 152,816 |
| 2025-07-08 | 3.816 | 3.824 | 3.800 | 3.824 | 2.781 | 313,497 |
| 2025-07-07 | 3.834 | 3.858 | 3.804 | 3.816 | 2.775 | 68,685 |
| 2025-07-04 | 3.804 | 3.862 | 3.792 | 3.852 | 2.802 | 187,834 |
| 2025-07-03 | 3.862 | 3.884 | 3.804 | 3.804 | 2.767 | 147,409 |
| 2025-07-02 | 3.840 | 3.864 | 3.800 | 3.858 | 2.806 | 242,437 |
| 2025-07-01 | 3.804 | 3.870 | 3.804 | 3.840 | 2.793 | 275,652 |
| 2025-06-30 | 3.812 | 3.838 | 3.800 | 3.804 | 2.767 | 367,890 |
| 2025-06-27 | 3.830 | 3.832 | 3.800 | 3.812 | 2.773 | 163,235 |
| 2025-06-26 | 3.796 | 3.866 | 3.792 | 3.830 | 2.786 | 151,062 |
| 2025-06-25 | 3.826 | 3.840 | 3.794 | 3.794 | 2.759 | 234,145 |
| 2025-06-24 | 3.850 | 3.880 | 3.800 | 3.802 | 2.765 | 304,424 |
| 2025-06-23 | 3.750 | 3.842 | 3.738 | 3.838 | 2.791 | 259,864 |
| 2025-06-19 | 3.716 | 3.750 | 3.632 | 3.750 | 2.727 | 750,061 |
| 2025-06-18 | 3.634 | 3.706 | 3.634 | 3.704 | 2.694 | 105,795 |
| 2025-06-17 | 3.634 | 3.672 | 3.606 | 3.668 | 2.668 | 111,162 |
| 2025-06-16 | 3.616 | 3.636 | 3.582 | 3.634 | 2.643 | 80,538 |
| 2025-06-13 | 3.682 | 3.684 | 3.602 | 3.602 | 2.620 | 107,356 |
| 2025-06-12 | 3.716 | 3.744 | 3.676 | 3.678 | 2.675 | 95,738 |
| 2025-06-11 | 3.742 | 3.742 | 3.698 | 3.716 | 2.703 | 173,413 |
| 2025-06-10 | 3.670 | 3.718 | 3.670 | 3.716 | 2.703 | 87,222 |
| 2025-06-09 | 3.660 | 3.712 | 3.660 | 3.680 | 2.677 | 71,548 |
| 2025-06-06 | 3.678 | 3.682 | 3.650 | 3.660 | 2.662 | 63,529 |
| 2025-06-05 | 3.702 | 3.706 | 3.654 | 3.664 | 2.665 | 80,588 |
| 2025-06-04 | 3.724 | 3.732 | 3.690 | 3.702 | 2.693 | 139,822 |
| 2025-06-03 | 3.770 | 3.772 | 3.702 | 3.724 | 2.709 | 166,127 |
| 2025-06-02 | 3.746 | 3.780 | 3.710 | 3.756 | 2.732 | 208,803 |
| 2025-05-30 | 3.740 | 3.802 | 3.688 | 3.746 | 2.725 | 834,816 |
| 2025-05-28 | 3.670 | 3.746 | 3.670 | 3.730 | 2.713 | 127,984 |
| 2025-05-27 | 3.602 | 3.700 | 3.602 | 3.684 | 2.679 | 229,771 |
| 2025-05-26 | 3.620 | 3.652 | 3.588 | 3.648 | 2.653 | 93,795 |
| 2025-05-23 | 3.592 | 3.668 | 3.588 | 3.626 | 2.637 | 142,733 |
| 2025-05-22 | 3.678 | 3.678 | 3.590 | 3.604 | 2.621 | 154,125 |
| 2025-05-21 | 3.720 | 3.720 | 3.656 | 3.680 | 2.677 | 98,059 |
| 2025-05-20 | 3.752 | 3.760 | 3.702 | 3.712 | 2.700 | 103,263 |
| 2025-05-19 | 3.688 | 3.762 | 3.634 | 3.752 | 2.729 | 245,217 |
| 2025-05-16 | 3.546 | 3.692 | 3.546 | 3.692 | 2.685 | 236,691 |
| 2025-05-15 | 3.588 | 3.588 | 3.502 | 3.548 | 2.581 | 198,206 |
| 2025-05-14 | 3.616 | 3.698 | 3.564 | 3.588 | 2.610 | 315,375 |
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.