Citycon Oyj (CTY1S.HE)
Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
At close: 06:29PM EEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 3.9380 | 3.9540 | 3.8700 | 3.8980 | 3.8980 | 122,170 |
| 25 Jun 2024 | 3.9280 | 3.9600 | 3.9080 | 3.9400 | 3.9400 | 171,402 |
| 24 Jun 2024 | 3.9040 | 3.9340 | 3.8780 | 3.9240 | 3.9240 | 156,489 |
| 20 Jun 2024 | 3.8980 | 3.9380 | 3.8720 | 3.9060 | 3.9060 | 688,198 |
| 19 Jun 2024 | 3.9520 | 3.9540 | 3.8820 | 3.8820 | 3.8820 | 181,853 |
| 19 Jun 2024 | 0.15 Dividend | |||||
| 18 Jun 2024 | 3.9460 | 4.0400 | 3.9460 | 4.0200 | 3.8700 | 244,833 |
| 17 Jun 2024 | 3.9660 | 3.9900 | 3.9340 | 3.9440 | 3.7968 | 179,868 |
| 14 Jun 2024 | 4.0280 | 4.0780 | 3.9640 | 3.9780 | 3.8296 | 241,383 |
| 13 Jun 2024 | 4.1060 | 4.1240 | 4.0200 | 4.0200 | 3.8700 | 269,917 |
| 12 Jun 2024 | 4.0920 | 4.1860 | 4.0620 | 4.1240 | 3.9701 | 383,014 |
| 11 Jun 2024 | 4.1580 | 4.1660 | 4.0920 | 4.1040 | 3.9509 | 202,532 |
| 10 Jun 2024 | 4.1980 | 4.1980 | 4.1460 | 4.1600 | 4.0048 | 106,256 |
| 07 Jun 2024 | 4.3120 | 4.3380 | 4.2000 | 4.2000 | 4.0433 | 199,207 |
| 06 Jun 2024 | 4.3540 | 4.3740 | 4.2920 | 4.3060 | 4.1453 | 159,678 |
| 05 Jun 2024 | 4.3780 | 4.3780 | 4.3200 | 4.3560 | 4.1935 | 132,178 |
| 04 Jun 2024 | 4.3280 | 4.3900 | 4.3120 | 4.3400 | 4.1781 | 190,945 |
| 03 Jun 2024 | 4.3080 | 4.3340 | 4.2680 | 4.3300 | 4.1684 | 210,671 |
| 31 May 2024 | 4.1400 | 4.3520 | 4.1000 | 4.2700 | 4.1107 | 1,857,493 |
| 30 May 2024 | 4.0520 | 4.1420 | 4.0520 | 4.1280 | 3.9740 | 544,312 |
| 29 May 2024 | 4.3020 | 4.3040 | 4.0380 | 4.0380 | 3.8873 | 431,606 |
| 28 May 2024 | 4.3140 | 4.3560 | 4.2940 | 4.3040 | 4.1434 | 139,202 |
| 27 May 2024 | 4.2720 | 4.3160 | 4.2620 | 4.2980 | 4.1376 | 77,993 |
| 24 May 2024 | 4.3200 | 4.3220 | 4.2660 | 4.2720 | 4.1126 | 159,921 |
| 23 May 2024 | 4.4040 | 4.4160 | 4.3280 | 4.3280 | 4.1665 | 250,059 |
| 22 May 2024 | 4.4000 | 4.4360 | 4.3600 | 4.4040 | 4.2397 | 195,671 |
| 21 May 2024 | 4.4060 | 4.4480 | 4.3700 | 4.4020 | 4.2377 | 347,341 |
| 20 May 2024 | 4.2440 | 4.4080 | 4.2440 | 4.3980 | 4.2339 | 400,462 |
| 17 May 2024 | 4.1140 | 4.2780 | 4.1120 | 4.2420 | 4.0837 | 574,520 |
| 16 May 2024 | 4.0900 | 4.2200 | 4.0800 | 4.1000 | 3.9470 | 652,649 |
| 15 May 2024 | 4.0280 | 4.1160 | 4.0160 | 4.0820 | 3.9297 | 263,371 |
| 14 May 2024 | 4.0300 | 4.0780 | 4.0140 | 4.0340 | 3.8835 | 182,362 |
| 13 May 2024 | 4.0280 | 4.0360 | 4.0000 | 4.0300 | 3.8796 | 142,783 |
| 10 May 2024 | 4.0480 | 4.0800 | 4.0060 | 4.0140 | 3.8642 | 194,407 |
| 08 May 2024 | 4.0640 | 4.0860 | 4.0120 | 4.0120 | 3.8623 | 239,384 |
| 07 May 2024 | 3.9940 | 4.0660 | 3.9920 | 4.0640 | 3.9124 | 355,742 |
| 06 May 2024 | 3.9860 | 4.0300 | 3.9520 | 3.9940 | 3.8450 | 257,923 |
| 03 May 2024 | 3.8860 | 4.0480 | 3.8740 | 3.9860 | 3.8373 | 511,901 |
| 02 May 2024 | 3.8660 | 3.9320 | 3.8340 | 3.8840 | 3.7391 | 514,312 |
| 30 Apr 2024 | 3.8240 | 3.8560 | 3.8100 | 3.8380 | 3.6948 | 341,150 |
| 29 Apr 2024 | 3.7420 | 3.8240 | 3.7420 | 3.8240 | 3.6813 | 168,319 |
| 26 Apr 2024 | 3.7220 | 3.7700 | 3.7220 | 3.7500 | 3.6101 | 202,634 |
| 25 Apr 2024 | 3.7800 | 3.7940 | 3.7140 | 3.7220 | 3.5831 | 226,491 |
| 24 Apr 2024 | 3.8100 | 3.8260 | 3.7780 | 3.7780 | 3.6370 | 159,508 |
| 23 Apr 2024 | 3.8400 | 3.8480 | 3.8140 | 3.8240 | 3.6813 | 110,587 |
| 22 Apr 2024 | 3.7720 | 3.8600 | 3.7720 | 3.8400 | 3.6967 | 238,051 |
| 19 Apr 2024 | 3.7540 | 3.7780 | 3.7340 | 3.7740 | 3.6332 | 85,871 |
| 18 Apr 2024 | 3.7440 | 3.7920 | 3.7420 | 3.7760 | 3.6351 | 196,159 |
| 17 Apr 2024 | 3.7040 | 3.7760 | 3.7040 | 3.7480 | 3.6081 | 256,604 |
| 16 Apr 2024 | 3.7800 | 3.7840 | 3.7040 | 3.7040 | 3.5658 | 480,092 |
| 15 Apr 2024 | 3.7900 | 3.8280 | 3.7820 | 3.7860 | 3.6447 | 229,077 |
| 12 Apr 2024 | 3.8220 | 3.8800 | 3.7940 | 3.8000 | 3.6582 | 289,525 |
| 11 Apr 2024 | 3.7740 | 3.8360 | 3.7500 | 3.8140 | 3.6717 | 449,007 |
| 10 Apr 2024 | 3.7920 | 3.9180 | 3.7800 | 3.7800 | 3.6390 | 484,915 |
| 09 Apr 2024 | 3.7900 | 3.8080 | 3.7500 | 3.7760 | 3.6351 | 278,746 |
| 08 Apr 2024 | 3.8000 | 3.8020 | 3.7700 | 3.7980 | 3.6563 | 261,631 |
| 05 Apr 2024 | 3.8020 | 3.8240 | 3.7780 | 3.7980 | 3.6563 | 264,095 |
| 04 Apr 2024 | 3.8040 | 3.8540 | 3.8020 | 3.8160 | 3.6736 | 202,364 |
| 03 Apr 2024 | 3.7920 | 3.8120 | 3.7720 | 3.8040 | 3.6621 | 273,184 |
| 02 Apr 2024 | 3.8260 | 3.8480 | 3.7720 | 3.7860 | 3.6447 | 424,217 |
| 28 Mar 2024 | 3.7620 | 3.8260 | 3.7460 | 3.8260 | 3.6832 | 393,187 |
| 27 Mar 2024 | 3.7500 | 3.7820 | 3.7140 | 3.7700 | 3.6293 | 329,674 |
| 26 Mar 2024 | 3.7220 | 3.7800 | 3.7220 | 3.7760 | 3.6351 | 214,979 |
| 25 Mar 2024 | 3.7460 | 3.7540 | 3.7240 | 3.7500 | 3.6101 | 151,505 |
| 22 Mar 2024 | 3.7300 | 3.7880 | 3.7280 | 3.7460 | 3.6062 | 139,524 |
| 21 Mar 2024 | 3.7560 | 3.8620 | 3.7200 | 3.7800 | 3.6390 | 450,303 |
| 20 Mar 2024 | 3.7040 | 3.7540 | 3.6720 | 3.7540 | 3.6139 | 369,911 |
| 20 Mar 2024 | 0.075 Dividend | |||||
| 19 Mar 2024 | 3.7600 | 3.7600 | 3.7180 | 3.7500 | 3.5379 | 331,409 |
| 18 Mar 2024 | 3.7500 | 3.7680 | 3.7240 | 3.7400 | 3.5284 | 346,765 |
| 15 Mar 2024 | 3.7660 | 3.8040 | 3.7360 | 3.7360 | 3.5247 | 1,079,977 |
| 14 Mar 2024 | 3.8520 | 3.8720 | 3.7660 | 3.7660 | 3.5530 | 403,923 |
| 13 Mar 2024 | 3.8260 | 3.8720 | 3.8040 | 3.8520 | 3.6341 | 287,827 |
| 12 Mar 2024 | 3.8900 | 3.9040 | 3.8260 | 3.8260 | 3.6096 | 299,726 |
| 11 Mar 2024 | 3.8820 | 3.9080 | 3.8420 | 3.8820 | 3.6624 | 376,799 |
| 08 Mar 2024 | 3.8460 | 3.9060 | 3.8180 | 3.8980 | 3.6775 | 311,777 |
| 07 Mar 2024 | 3.7800 | 3.8760 | 3.7300 | 3.8500 | 3.6322 | 411,905 |
| 06 Mar 2024 | 3.8300 | 3.9100 | 3.7820 | 3.7900 | 3.5756 | 530,367 |
| 05 Mar 2024 | 3.8400 | 3.8560 | 3.7980 | 3.8340 | 3.6171 | 396,464 |
| 04 Mar 2024 | 3.9200 | 3.9260 | 3.8460 | 3.8520 | 3.6341 | 454,127 |
| 01 Mar 2024 | 3.9440 | 3.9800 | 3.9040 | 3.9300 | 3.7077 | 399,329 |
| 29 Feb 2024 | 3.9520 | 3.9940 | 3.9180 | 3.9380 | 3.7152 | 558,000 |
| 28 Feb 2024 | 4.0300 | 4.0560 | 3.8900 | 3.9520 | 3.7284 | 827,125 |
| 27 Feb 2024 | 4.0000 | 4.0580 | 3.9940 | 4.0200 | 3.7926 | 541,536 |
| 26 Feb 2024 | 4.0300 | 4.0760 | 4.0020 | 4.0040 | 3.7775 | 886,798 |
| 23 Feb 2024 | 4.2260 | 4.3120 | 4.0260 | 4.0300 | 3.8020 | 2,523,889 |
| 22 Feb 2024 | 4.3980 | 4.4640 | 4.3980 | 4.4360 | 4.1851 | 197,995 |
| 21 Feb 2024 | 4.4520 | 4.4720 | 4.3880 | 4.3900 | 4.1417 | 312,348 |
| 20 Feb 2024 | 4.4400 | 4.5020 | 4.4320 | 4.4420 | 4.1907 | 204,139 |
| 19 Feb 2024 | 4.4020 | 4.5700 | 4.4020 | 4.4320 | 4.1813 | 679,692 |
| 16 Feb 2024 | 4.5000 | 4.5300 | 4.3200 | 4.3980 | 4.1492 | 961,861 |
| 15 Feb 2024 | 4.5360 | 4.6060 | 4.5060 | 4.5980 | 4.3379 | 226,207 |
| 14 Feb 2024 | 4.5560 | 4.5760 | 4.5100 | 4.5160 | 4.2605 | 252,078 |
| 13 Feb 2024 | 4.7380 | 4.7380 | 4.5520 | 4.5540 | 4.2964 | 317,569 |
| 12 Feb 2024 | 4.6540 | 4.7060 | 4.6500 | 4.6680 | 4.4039 | 184,167 |
| 09 Feb 2024 | 4.6940 | 4.7260 | 4.6540 | 4.6540 | 4.3907 | 264,502 |
| 08 Feb 2024 | 4.6820 | 4.7160 | 4.6780 | 4.7080 | 4.4417 | 185,458 |
| 07 Feb 2024 | 4.7340 | 4.7560 | 4.6820 | 4.6820 | 4.4172 | 249,165 |
| 06 Feb 2024 | 4.7200 | 4.7720 | 4.7040 | 4.7540 | 4.4851 | 219,292 |
| 05 Feb 2024 | 4.7600 | 4.7860 | 4.7220 | 4.7260 | 4.4587 | 343,836 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.