Citycon Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 3.440 | 3.472 | 3.408 | 3.438 | 2.501 | 133,973 |
| 2025-02-13 | 3.380 | 3.466 | 3.380 | 3.442 | 2.503 | 89,863 |
| 2025-02-12 | 3.448 | 3.498 | 3.414 | 3.414 | 2.483 | 229,905 |
| 2025-02-11 | 3.430 | 3.454 | 3.420 | 3.450 | 2.509 | 145,552 |
| 2025-02-10 | 3.404 | 3.456 | 3.404 | 3.436 | 2.499 | 67,394 |
| 2025-02-07 | 3.478 | 3.494 | 3.410 | 3.426 | 2.492 | 120,606 |
| 2025-02-06 | 3.376 | 3.472 | 3.366 | 3.464 | 2.519 | 160,631 |
| 2025-02-05 | 3.358 | 3.384 | 3.342 | 3.376 | 2.455 | 195,881 |
| 2025-02-04 | 3.372 | 3.394 | 3.342 | 3.362 | 2.445 | 197,655 |
| 2025-02-03 | 3.414 | 3.414 | 3.346 | 3.388 | 2.464 | 145,844 |
| 2025-01-31 | 3.504 | 3.514 | 3.406 | 3.414 | 2.483 | 187,743 |
| 2025-01-30 | 3.490 | 3.554 | 3.466 | 3.540 | 2.575 | 189,714 |
| 2025-01-29 | 3.462 | 3.506 | 3.434 | 3.466 | 2.521 | 320,984 |
| 2025-01-28 | 3.372 | 3.464 | 3.352 | 3.460 | 2.517 | 258,915 |
| 2025-01-27 | 3.350 | 3.442 | 3.342 | 3.372 | 2.453 | 248,376 |
| 2025-01-24 | 3.352 | 3.432 | 3.342 | 3.370 | 2.451 | 210,819 |
| 2025-01-23 | 3.300 | 3.380 | 3.300 | 3.372 | 2.453 | 138,897 |
| 2025-01-22 | 3.340 | 3.350 | 3.322 | 3.350 | 2.437 | 204,004 |
| 2025-01-21 | 3.314 | 3.334 | 3.308 | 3.332 | 2.423 | 111,484 |
| 2025-01-20 | 3.370 | 3.370 | 3.318 | 3.322 | 2.416 | 93,816 |
| 2025-01-17 | 3.348 | 3.392 | 3.348 | 3.370 | 2.451 | 84,426 |
| 2025-01-16 | 3.380 | 3.384 | 3.344 | 3.352 | 2.438 | 114,646 |
| 2025-01-15 | 3.316 | 3.420 | 3.316 | 3.380 | 2.458 | 338,140 |
| 2025-01-14 | 3.324 | 3.374 | 3.296 | 3.316 | 2.412 | 176,437 |
| 2025-01-13 | 3.240 | 3.330 | 3.224 | 3.326 | 2.419 | 360,256 |
| 2025-01-10 | 3.338 | 3.342 | 3.244 | 3.244 | 2.359 | 335,392 |
| 2025-01-09 | 3.308 | 3.350 | 3.294 | 3.340 | 2.429 | 179,623 |
| 2025-01-08 | 3.332 | 3.340 | 3.286 | 3.310 | 2.407 | 606,000 |
| 2025-01-07 | 3.304 | 3.390 | 3.268 | 3.332 | 2.423 | 798,274 |
| 2025-01-03 | 3.338 | 3.398 | 3.320 | 3.350 | 2.437 | 306,379 |
| 2025-01-02 | 3.220 | 3.336 | 3.220 | 3.336 | 2.426 | 441,203 |
| 2024-12-30 | 3.172 | 3.230 | 3.172 | 3.218 | 2.341 | 572,030 |
| 2024-12-27 | 3.132 | 3.196 | 3.122 | 3.180 | 2.313 | 636,651 |
| 2024-12-23 | 3.128 | 3.152 | 3.082 | 3.130 | 2.277 | 502,650 |
| 2024-12-20 | 3.160 | 3.162 | 3.106 | 3.162 | 2.300 | 759,215 |
| 2024-12-19 | 3.194 | 3.200 | 3.152 | 3.162 | 2.300 | 802,976 |
| 2024-12-18 | 3.280 | 3.314 | 3.260 | 3.284 | 2.334 | 444,982 |
| 2024-12-17 | 3.318 | 3.322 | 3.276 | 3.280 | 2.331 | 420,090 |
| 2024-12-16 | 3.354 | 3.354 | 3.312 | 3.324 | 2.362 | 498,582 |
| 2024-12-13 | 3.330 | 3.376 | 3.300 | 3.354 | 2.384 | 416,164 |
| 2024-12-12 | 3.390 | 3.400 | 3.332 | 3.332 | 2.368 | 169,233 |
| 2024-12-11 | 3.378 | 3.398 | 3.352 | 3.390 | 2.409 | 248,778 |
| 2024-12-10 | 3.404 | 3.406 | 3.306 | 3.378 | 2.401 | 461,316 |
| 2024-12-09 | 3.500 | 3.504 | 3.414 | 3.418 | 2.429 | 294,619 |
| 2024-12-05 | 3.486 | 3.498 | 3.464 | 3.494 | 2.483 | 153,994 |
| 2024-12-04 | 3.470 | 3.524 | 3.470 | 3.486 | 2.478 | 222,584 |
| 2024-12-03 | 3.502 | 3.508 | 3.438 | 3.474 | 2.469 | 376,632 |
| 2024-12-02 | 3.448 | 3.520 | 3.442 | 3.502 | 2.489 | 461,738 |
| 2024-11-29 | 3.484 | 3.518 | 3.454 | 3.460 | 2.459 | 234,529 |
| 2024-11-28 | 3.448 | 3.510 | 3.448 | 3.496 | 2.485 | 357,556 |
| 2024-11-27 | 3.426 | 3.466 | 3.406 | 3.466 | 2.463 | 213,304 |
| 2024-11-26 | 3.460 | 3.460 | 3.390 | 3.416 | 2.428 | 223,936 |
| 2024-11-25 | 3.380 | 3.460 | 3.380 | 3.454 | 2.455 | 537,597 |
| 2024-11-22 | 3.312 | 3.398 | 3.300 | 3.380 | 2.402 | 258,884 |
| 2024-11-21 | 3.300 | 3.324 | 3.234 | 3.314 | 2.355 | 582,106 |
| 2024-11-20 | 3.352 | 3.354 | 3.298 | 3.300 | 2.345 | 339,862 |
| 2024-11-19 | 3.358 | 3.400 | 3.322 | 3.354 | 2.384 | 472,115 |
| 2024-11-18 | 3.480 | 3.480 | 3.352 | 3.370 | 2.395 | 948,526 |
| 2024-11-15 | 3.540 | 3.586 | 3.520 | 3.550 | 2.523 | 521,557 |
| 2024-11-14 | 3.484 | 3.540 | 3.478 | 3.534 | 2.512 | 206,505 |
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.