Citycon Oyj (HEL:CTY1S)
Finland · Delayed Price · Currency is EUR 2.980
+0.060 (2.05%)
May 18, 2026, 6:29 PM EET
Citycon Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 2.93 | 2.93 | 2.88 | 2.88 | - | -1.37% | 6,645 |
| May 15, 2026 | 2.93 | 2.97 | 2.89 | 2.92 | 2.92 | -0.17% | 99,312 |
| May 13, 2026 | 2.98 | 2.98 | 2.91 | 2.93 | 2.93 | -0.34% | 167,160 |
| May 12, 2026 | 3.03 | 3.04 | 2.94 | 2.94 | 2.94 | -2.49% | 131,412 |
| May 11, 2026 | 3.06 | 3.07 | 3.01 | 3.01 | 3.01 | -1.15% | 100,766 |
| May 8, 2026 | 3.09 | 3.12 | 3.04 | 3.05 | 3.05 | -1.30% | 34,721 |
| May 7, 2026 | 3.07 | 3.10 | 3.06 | 3.09 | 3.09 | 0.33% | 41,060 |
| May 6, 2026 | 3.12 | 3.16 | 3.07 | 3.08 | 3.08 | -1.44% | 46,884 |
| May 5, 2026 | 3.20 | 3.23 | 3.10 | 3.12 | 3.12 | -2.50% | 57,758 |
| May 4, 2026 | 3.28 | 3.28 | 3.14 | 3.20 | 3.20 | -2.44% | 84,851 |
| Apr 30, 2026 | 3.05 | 3.28 | 3.05 | 3.28 | 3.28 | 7.54% | 156,200 |
| Apr 29, 2026 | 3.22 | 3.22 | 3.05 | 3.05 | 3.05 | -5.28% | 65,337 |
| Apr 28, 2026 | 3.22 | 3.28 | 3.21 | 3.22 | 3.22 | -1.08% | 59,840 |
| Apr 27, 2026 | 3.29 | 3.31 | 3.24 | 3.26 | 3.26 | -0.91% | 40,419 |
| Apr 24, 2026 | 3.36 | 3.36 | 3.29 | 3.29 | 3.29 | -1.50% | 53,772 |
| Apr 23, 2026 | 3.37 | 3.39 | 3.34 | 3.34 | 3.34 | -1.04% | 39,976 |
| Apr 22, 2026 | 3.36 | 3.41 | 3.34 | 3.37 | 3.37 | 0.75% | 46,340 |
| Apr 21, 2026 | 3.33 | 3.38 | 3.31 | 3.35 | 3.35 | 0.90% | 68,462 |
| Apr 20, 2026 | 3.31 | 3.34 | 3.29 | 3.32 | 3.32 | 0.30% | 61,033 |
| Apr 17, 2026 | 3.41 | 3.43 | 3.28 | 3.31 | 3.31 | -2.94% | 147,084 |
| Apr 16, 2026 | 3.51 | 3.51 | 3.40 | 3.41 | 3.41 | -2.71% | 73,765 |
| Apr 15, 2026 | 3.54 | 3.54 | 3.49 | 3.50 | 3.50 | -0.85% | 88,707 |
| Apr 14, 2026 | 3.50 | 3.54 | 3.48 | 3.53 | 3.53 | 1.29% | 146,065 |
| Apr 13, 2026 | 3.45 | 3.50 | 3.41 | 3.49 | 3.49 | 1.01% | 118,302 |
| Apr 10, 2026 | 3.45 | 3.50 | 3.44 | 3.45 | 3.45 | - | 143,572 |
| Apr 9, 2026 | 3.40 | 3.45 | 3.37 | 3.45 | 3.45 | 2.07% | 150,627 |
| Apr 8, 2026 | 3.39 | 3.44 | 3.30 | 3.38 | 3.38 | 0.45% | 150,353 |
| Apr 7, 2026 | 3.31 | 3.37 | 3.31 | 3.37 | 3.37 | 1.72% | 188,636 |
| Apr 2, 2026 | 3.25 | 3.31 | 3.23 | 3.31 | 3.31 | 1.78% | 168,188 |
| Apr 1, 2026 | 3.20 | 3.25 | 3.19 | 3.25 | 3.25 | 1.82% | 191,897 |
| Mar 31, 2026 | 3.12 | 3.20 | 3.12 | 3.19 | 3.19 | 1.79% | 180,064 |
| Mar 30, 2026 | 3.11 | 3.14 | 3.08 | 3.14 | 3.14 | 0.84% | 212,464 |
| Mar 27, 2026 | 3.11 | 3.11 | 3.08 | 3.11 | 3.11 | -0.26% | 137,538 |
| Mar 26, 2026 | 3.16 | 3.16 | 3.11 | 3.12 | 3.12 | -0.89% | 131,200 |
| Mar 25, 2026 | 3.07 | 3.16 | 3.07 | 3.15 | 3.15 | 2.68% | 445,478 |
| Mar 24, 2026 | 2.89 | 3.07 | 2.89 | 3.06 | 3.06 | -20.33% | 346,250 |
| Mar 23, 2026 | 3.96 | 3.96 | 3.75 | 3.85 | 2.95 | -3.51% | 624,125 |
| Mar 20, 2026 | 3.91 | 3.99 | 3.91 | 3.99 | 3.05 | 1.89% | 507,909 |
| Mar 19, 2026 | 3.79 | 3.91 | 3.78 | 3.91 | 3.00 | 3.77% | 823,651 |
| Mar 18, 2026 | 3.80 | 3.80 | 3.77 | 3.77 | 2.89 | 0.27% | 183,501 |
| Mar 17, 2026 | 3.77 | 3.80 | 3.76 | 3.76 | 2.88 | - | 209,642 |
| Mar 16, 2026 | 3.76 | 3.79 | 3.76 | 3.76 | 2.88 | - | 57,392 |
| Mar 13, 2026 | 3.80 | 3.80 | 3.75 | 3.76 | 2.88 | -0.69% | 925,392 |
| Mar 12, 2026 | 3.73 | 3.84 | 3.73 | 3.79 | 2.90 | 1.50% | 395,622 |
| Mar 11, 2026 | 3.81 | 3.85 | 3.73 | 3.73 | 2.86 | -1.79% | 51,215,610 |
| Mar 10, 2026 | 3.89 | 3.89 | 3.79 | 3.80 | 2.91 | -0.52% | 201,446 |
| Mar 9, 2026 | 3.79 | 3.88 | 3.78 | 3.82 | 2.92 | 0.69% | 490,904 |
| Mar 6, 2026 | 3.81 | 3.81 | 3.78 | 3.79 | 2.90 | -0.47% | 97,972 |
| Mar 5, 2026 | 3.80 | 3.81 | 3.79 | 3.81 | 2.92 | 0.32% | 127,065 |
| Mar 4, 2026 | 3.78 | 3.80 | 3.78 | 3.80 | 2.91 | 0.37% | 105,355 |