Citycon Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	3.616	3.698	3.564	3.588	2.610	315,375
2025-05-13	3.500	3.576	3.500	3.558	2.588	235,065
2025-05-12	3.582	3.610	3.516	3.554	2.585	131,411
2025-05-09	3.562	3.596	3.538	3.594	2.614	98,866
2025-05-08	3.620	3.648	3.552	3.556	2.586	131,201
2025-05-07	3.598	3.620	3.568	3.618	2.631	100,036
2025-05-06	3.600	3.618	3.572	3.598	2.617	267,312
2025-05-05	3.580	3.620	3.550	3.600	2.618	249,692
2025-05-02	3.534	3.606	3.534	3.582	2.605	269,290
2025-04-30	3.420	3.534	3.420	3.534	2.570	217,448
2025-04-29	3.408	3.456	3.408	3.446	2.506	158,527
2025-04-28	3.434	3.448	3.382	3.408	2.479	126,819
2025-04-25	3.400	3.434	3.380	3.434	2.498	69,129
2025-04-24	3.408	3.428	3.364	3.396	2.470	116,953
2025-04-23	3.376	3.414	3.362	3.394	2.469	180,360
2025-04-22	3.354	3.410	3.350	3.394	2.469	116,537
2025-04-17	3.328	3.372	3.306	3.352	2.438	125,457
2025-04-16	3.286	3.338	3.230	3.324	2.418	167,891
2025-04-15	3.248	3.284	3.232	3.242	2.358	270,039
2025-04-14	3.122	3.246	3.122	3.232	2.351	179,719
2025-04-11	3.086	3.128	3.038	3.120	2.269	245,877
2025-04-10	3.250	3.250	3.056	3.086	2.245	459,752
2025-04-09	3.080	3.080	2.992	3.050	2.218	513,941
2025-04-08	3.070	3.180	3.030	3.136	2.281	200,651
2025-04-07	3.096	3.184	3.008	3.050	2.218	365,225
2025-04-04	3.372	3.412	3.184	3.208	2.333	378,848
2025-04-03	3.230	3.386	3.230	3.376	2.455	339,929
2025-04-02	3.280	3.286	3.218	3.282	2.387	120,532
2025-04-01	3.282	3.300	3.256	3.280	2.386	154,935
2025-03-31	3.314	3.318	3.276	3.280	2.386	146,511
2025-03-28	3.270	3.328	3.264	3.314	2.410	167,712
2025-03-27	3.264	3.300	3.256	3.260	2.371	158,275
2025-03-26	3.266	3.270	3.222	3.270	2.378	323,426
2025-03-25	3.222	3.274	3.222	3.258	2.370	118,019
2025-03-24	3.254	3.280	3.202	3.222	2.343	111,578
2025-03-21	3.240	3.264	3.226	3.254	2.367	147,536
2025-03-20	3.280	3.302	3.232	3.240	2.357	82,195
2025-03-19	3.240	3.270	3.220	3.270	2.378	112,572
2025-03-18	3.276	3.304	3.238	3.244	2.359	129,815
2025-03-17	3.204	3.280	3.200	3.280	2.386	180,412
2025-03-14	3.150	3.210	3.140	3.204	2.330	180,614
2025-03-13	3.130	3.154	3.108	3.150	2.291	187,963
2025-03-12	3.134	3.152	3.010	3.150	2.291	687,336
2025-03-11	3.248	3.264	3.200	3.230	2.349	272,068
2025-03-10	3.260	3.298	3.180	3.250	2.364	553,854
2025-03-07	3.200	3.250	3.180	3.230	2.349	286,919
2025-03-06	3.234	3.278	3.126	3.200	2.327	452,428
2025-03-05	3.198	3.250	3.188	3.250	2.364	275,850
2025-03-04	3.156	3.242	3.148	3.212	2.336	312,132
2025-03-03	3.100	3.160	3.072	3.160	2.298	267,385
2025-02-28	3.078	3.116	3.016	3.100	2.255	1,014,184
2025-02-27	3.354	3.354	3.100	3.100	2.255	1,348,504
2025-02-26	3.390	3.430	3.376	3.392	2.467	151,862
2025-02-25	3.340	3.418	3.330	3.388	2.464	177,017
2025-02-24	3.334	3.388	3.334	3.354	2.439	100,983
2025-02-21	3.312	3.360	3.312	3.336	2.426	145,284
2025-02-20	3.332	3.374	3.312	3.312	2.409	154,492
2025-02-19	3.356	3.364	3.316	3.334	2.425	191,424
2025-02-18	3.376	3.390	3.356	3.356	2.441	143,864
2025-02-17	3.418	3.448	3.376	3.376	2.455	105,403

← NewerPage 7 of 21 · 1,260 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.