Citycon Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 3.520 | 3.534 | 3.474 | 3.486 | 2.478 | 183,639 |
| 2024-11-12 | 3.590 | 3.592 | 3.470 | 3.508 | 2.493 | 435,337 |
| 2024-11-11 | 3.622 | 3.644 | 3.600 | 3.610 | 2.566 | 186,149 |
| 2024-11-08 | 3.608 | 3.640 | 3.572 | 3.618 | 2.571 | 258,252 |
| 2024-11-07 | 3.550 | 3.646 | 3.516 | 3.606 | 2.563 | 327,651 |
| 2024-11-06 | 3.500 | 3.568 | 3.470 | 3.472 | 2.468 | 479,326 |
| 2024-11-05 | 3.536 | 3.556 | 3.490 | 3.502 | 2.489 | 218,038 |
| 2024-11-04 | 3.504 | 3.558 | 3.484 | 3.536 | 2.513 | 609,360 |
| 2024-11-01 | 3.556 | 3.574 | 3.510 | 3.510 | 2.495 | 376,295 |
| 2024-10-31 | 3.560 | 3.582 | 3.532 | 3.558 | 2.529 | 441,233 |
| 2024-10-30 | 3.610 | 3.622 | 3.560 | 3.584 | 2.547 | 778,345 |
| 2024-10-29 | 3.624 | 3.646 | 3.592 | 3.618 | 2.571 | 303,587 |
| 2024-10-28 | 3.652 | 3.668 | 3.622 | 3.640 | 2.587 | 152,999 |
| 2024-10-25 | 3.662 | 3.662 | 3.622 | 3.652 | 2.596 | 219,875 |
| 2024-10-24 | 3.642 | 3.686 | 3.642 | 3.660 | 2.601 | 140,376 |
| 2024-10-23 | 3.660 | 3.678 | 3.638 | 3.642 | 2.588 | 214,142 |
| 2024-10-22 | 3.700 | 3.700 | 3.634 | 3.660 | 2.601 | 314,270 |
| 2024-10-21 | 3.786 | 3.794 | 3.700 | 3.700 | 2.630 | 303,722 |
| 2024-10-18 | 3.810 | 3.830 | 3.786 | 3.786 | 2.691 | 180,221 |
| 2024-10-17 | 3.848 | 3.860 | 3.800 | 3.812 | 2.709 | 131,546 |
| 2024-10-16 | 3.782 | 3.860 | 3.782 | 3.832 | 2.723 | 169,237 |
| 2024-10-15 | 3.714 | 3.820 | 3.714 | 3.798 | 2.699 | 271,148 |
| 2024-10-14 | 3.770 | 3.772 | 3.710 | 3.724 | 2.647 | 220,469 |
| 2024-10-11 | 3.748 | 3.784 | 3.740 | 3.748 | 2.664 | 159,948 |
| 2024-10-10 | 3.772 | 3.794 | 3.726 | 3.746 | 2.662 | 274,129 |
| 2024-10-09 | 3.750 | 3.822 | 3.722 | 3.778 | 2.685 | 623,098 |
| 2024-10-08 | 3.954 | 3.984 | 3.806 | 3.820 | 2.715 | 1,422,528 |
| 2024-10-07 | 4.130 | 4.142 | 4.090 | 4.102 | 2.915 | 118,951 |
| 2024-10-04 | 4.152 | 4.170 | 4.122 | 4.138 | 2.941 | 129,720 |
| 2024-10-03 | 4.198 | 4.212 | 4.148 | 4.152 | 2.951 | 81,688 |
| 2024-10-02 | 4.198 | 4.204 | 4.148 | 4.198 | 2.984 | 141,839 |
| 2024-10-01 | 4.178 | 4.244 | 4.156 | 4.186 | 2.975 | 274,996 |
| 2024-09-30 | 4.200 | 4.204 | 4.114 | 4.162 | 2.958 | 183,688 |
| 2024-09-27 | 4.188 | 4.270 | 4.184 | 4.192 | 2.979 | 247,661 |
| 2024-09-26 | 4.140 | 4.208 | 4.138 | 4.192 | 2.979 | 251,176 |
| 2024-09-25 | 4.104 | 4.140 | 4.104 | 4.124 | 2.931 | 127,827 |
| 2024-09-24 | 4.100 | 4.140 | 4.086 | 4.102 | 2.915 | 119,865 |
| 2024-09-23 | 4.080 | 4.118 | 4.048 | 4.098 | 2.912 | 158,809 |
| 2024-09-20 | 4.126 | 4.126 | 4.070 | 4.092 | 2.908 | 520,418 |
| 2024-09-19 | 4.180 | 4.206 | 4.146 | 4.174 | 2.913 | 200,678 |
| 2024-09-18 | 4.196 | 4.196 | 4.106 | 4.134 | 2.885 | 215,035 |
| 2024-09-17 | 4.184 | 4.226 | 4.170 | 4.170 | 2.910 | 157,258 |
| 2024-09-16 | 4.216 | 4.240 | 4.164 | 4.170 | 2.910 | 162,981 |
| 2024-09-13 | 4.232 | 4.296 | 4.212 | 4.232 | 2.954 | 172,939 |
| 2024-09-12 | 4.200 | 4.228 | 4.193 | 4.210 | 2.938 | 233,455 |
| 2024-09-11 | 4.178 | 4.200 | 4.160 | 4.186 | 2.922 | 163,570 |
| 2024-09-10 | 4.182 | 4.222 | 4.178 | 4.178 | 2.916 | 273,316 |
| 2024-09-09 | 4.250 | 4.292 | 4.178 | 4.178 | 2.916 | 226,686 |
| 2024-09-06 | 4.148 | 4.262 | 4.126 | 4.240 | 2.959 | 281,887 |
| 2024-09-05 | 4.052 | 4.160 | 4.052 | 4.156 | 2.901 | 333,912 |
| 2024-09-04 | 4.030 | 4.082 | 4.006 | 4.052 | 2.828 | 158,749 |
| 2024-09-03 | 4.114 | 4.140 | 4.008 | 4.050 | 2.827 | 196,987 |
| 2024-09-02 | 4.070 | 4.138 | 4.054 | 4.114 | 2.871 | 102,986 |
| 2024-08-30 | 4.062 | 4.110 | 4.062 | 4.070 | 2.841 | 572,725 |
| 2024-08-29 | 4.126 | 4.160 | 4.056 | 4.058 | 2.832 | 105,605 |
| 2024-08-28 | 4.142 | 4.168 | 4.102 | 4.126 | 2.880 | 172,654 |
| 2024-08-27 | 4.202 | 4.296 | 4.140 | 4.144 | 2.892 | 181,796 |
| 2024-08-26 | 4.176 | 4.208 | 4.176 | 4.206 | 2.936 | 73,643 |
| 2024-08-23 | 4.138 | 4.192 | 4.138 | 4.176 | 2.915 | 87,787 |
| 2024-08-22 | 4.114 | 4.180 | 4.114 | 4.136 | 2.887 | 103,416 |
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.