Citycon Oyj (HEL:CTY1S)
Finland
· Delayed Price · Currency is EUR 3.220
-0.035 (-1.08%)
Apr 28, 2026, 6:29 PM EET
Citycon Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 3.81 | 3.81 | 3.77 | 3.78 | 2.90 | -0.73% | 276,629 |
| Mar 2, 2026 | 3.80 | 3.82 | 3.79 | 3.81 | 2.92 | 0.47% | 177,214 |
| Feb 27, 2026 | 3.79 | 3.80 | 3.78 | 3.79 | 2.91 | -0.05% | 138,634 |
| Feb 26, 2026 | 3.78 | 3.80 | 3.78 | 3.80 | 2.91 | 0.21% | 60,616 |
| Feb 25, 2026 | 3.77 | 3.80 | 3.77 | 3.79 | 2.90 | 0.42% | 59,454 |
| Feb 24, 2026 | 3.81 | 3.81 | 3.77 | 3.77 | 2.89 | -1.00% | 112,204 |
| Feb 23, 2026 | 3.81 | 3.83 | 3.81 | 3.81 | 2.92 | -0.21% | 69,787 |
| Feb 20, 2026 | 3.79 | 3.83 | 3.79 | 3.82 | 2.92 | 0.69% | 76,593 |
| Feb 19, 2026 | 3.79 | 3.81 | 3.79 | 3.79 | 2.90 | 0.26% | 90,265 |
| Feb 18, 2026 | 3.81 | 3.81 | 3.77 | 3.78 | 2.90 | -0.84% | 102,281 |
| Feb 17, 2026 | 3.81 | 3.83 | 3.80 | 3.81 | 2.92 | - | 74,515 |
| Feb 16, 2026 | 3.80 | 3.85 | 3.80 | 3.81 | 2.92 | -0.47% | 136,796 |
| Feb 13, 2026 | 3.82 | 3.84 | 3.81 | 3.83 | 2.94 | 0.10% | 190,148 |
| Feb 12, 2026 | 3.81 | 3.85 | 3.81 | 3.83 | 2.93 | 0.31% | 203,323 |
| Feb 11, 2026 | 3.80 | 3.82 | 3.80 | 3.82 | 2.92 | 0.42% | 227,048 |
| Feb 10, 2026 | 3.80 | 3.81 | 3.80 | 3.80 | 2.91 | -0.16% | 127,845 |
| Feb 9, 2026 | 3.80 | 3.81 | 3.80 | 3.81 | 2.92 | 0.05% | 155,382 |
| Feb 6, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 2.91 | 0.11% | 156,155 |
| Feb 5, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 2.91 | -0.05% | 222,166 |
| Feb 4, 2026 | 3.80 | 3.80 | 3.79 | 3.80 | 2.91 | 0.05% | 164,652 |
| Feb 3, 2026 | 3.79 | 3.80 | 3.79 | 3.80 | 2.91 | 0.26% | 135,419 |
| Feb 2, 2026 | 3.80 | 3.80 | 3.79 | 3.79 | 2.90 | -0.32% | 152,827 |
| Jan 30, 2026 | 3.80 | 3.80 | 3.79 | 3.80 | 2.91 | - | 164,047 |
| Jan 29, 2026 | 3.80 | 3.81 | 3.80 | 3.80 | 2.91 | 0.05% | 281,677 |
| Jan 28, 2026 | 3.80 | 3.80 | 3.79 | 3.80 | 2.91 | 0.05% | 281,629 |
| Jan 27, 2026 | 3.80 | 3.80 | 3.79 | 3.80 | 2.91 | -0.05% | 288,369 |
| Jan 26, 2026 | 3.80 | 3.80 | 3.79 | 3.80 | 2.91 | 0.05% | 385,361 |
| Jan 23, 2026 | 3.79 | 3.80 | 3.78 | 3.80 | 2.91 | 0.26% | 228,552 |
| Jan 22, 2026 | 3.79 | 3.80 | 3.78 | 3.79 | 2.90 | -0.05% | 280,760 |
| Jan 21, 2026 | 3.79 | 3.79 | 3.78 | 3.79 | 2.90 | 0.11% | 197,773 |
| Jan 20, 2026 | 3.79 | 3.79 | 3.78 | 3.79 | 2.90 | -0.05% | 172,280 |
| Jan 19, 2026 | 3.77 | 3.79 | 3.77 | 3.79 | 2.90 | -4.34% | 457,669 |
| Jan 16, 2026 | 3.97 | 3.97 | 3.96 | 3.96 | 2.88 | -0.20% | 480,065 |
| Jan 15, 2026 | 3.97 | 3.98 | 3.96 | 3.97 | 2.89 | -0.25% | 323,037 |
| Jan 14, 2026 | 3.98 | 3.98 | 3.97 | 3.98 | 2.89 | 0.15% | 363,184 |
| Jan 13, 2026 | 3.99 | 4.00 | 3.97 | 3.97 | 2.89 | -0.40% | 297,890 |
| Jan 12, 2026 | 3.99 | 3.99 | 3.98 | 3.99 | 2.90 | - | 201,522 |
| Jan 9, 2026 | 3.99 | 3.99 | 3.98 | 3.99 | 2.90 | - | 173,070 |
| Jan 8, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 2.90 | -0.05% | 65,553 |
| Jan 7, 2026 | 3.99 | 3.99 | 3.98 | 3.99 | 2.90 | 0.10% | 260,885 |
| Jan 5, 2026 | 3.98 | 3.99 | 3.98 | 3.99 | 2.90 | 0.05% | 153,980 |
| Jan 2, 2026 | 3.98 | 3.99 | 3.98 | 3.98 | 2.90 | -0.05% | 130,941 |
| Dec 30, 2025 | 3.99 | 3.99 | 3.98 | 3.99 | 2.90 | - | 261,573 |
| Dec 29, 2025 | 3.98 | 3.99 | 3.98 | 3.99 | 2.90 | 0.10% | 248,752 |
| Dec 23, 2025 | 3.98 | 3.99 | 3.97 | 3.98 | 2.90 | -0.05% | 105,248 |
| Dec 22, 2025 | 3.99 | 3.99 | 3.97 | 3.98 | 2.90 | -0.15% | 259,233 |
| Dec 19, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 2.90 | -0.05% | 451,771 |
| Dec 18, 2025 | 3.99 | 4.00 | 3.99 | 3.99 | 2.90 | - | 276,125 |
| Dec 17, 2025 | 3.99 | 4.00 | 3.99 | 3.99 | 2.90 | - | 153,485 |
| Dec 16, 2025 | 3.99 | 4.00 | 3.99 | 3.99 | 2.90 | 0.05% | 150,749 |
| Dec 15, 2025 | 3.99 | 4.00 | 3.98 | 3.99 | 2.90 | -0.05% | 319,039 |
| Dec 12, 2025 | 3.98 | 4.00 | 3.98 | 3.99 | 2.90 | 0.15% | 471,508 |
| Dec 11, 2025 | 3.99 | 4.00 | 3.98 | 3.99 | 2.90 | -0.10% | 296,042 |
| Dec 10, 2025 | 3.98 | 3.99 | 3.98 | 3.99 | 2.90 | 0.20% | 340,780 |
| Dec 9, 2025 | 3.97 | 3.99 | 3.97 | 3.98 | 2.90 | 0.05% | 385,448 |
| Dec 8, 2025 | 3.98 | 3.99 | 3.97 | 3.98 | 2.89 | - | 425,575 |
| Dec 5, 2025 | 3.98 | 3.99 | 3.98 | 3.98 | 2.89 | -0.15% | 245,436 |
| Dec 4, 2025 | 3.98 | 4.00 | 3.98 | 3.99 | 2.90 | 0.05% | 357,227 |
| Dec 3, 2025 | 3.98 | 3.99 | 3.98 | 3.98 | 2.90 | 0.10% | 266,551 |
| Dec 2, 2025 | 3.98 | 3.99 | 3.97 | 3.98 | 2.89 | -0.20% | 577,051 |
| Dec 1, 2025 | 3.99 | 3.99 | 3.98 | 3.99 | 2.90 | -0.30% | 277,621 |
| Nov 28, 2025 | 4.00 | 4.01 | 3.98 | 4.00 | 2.91 | - | 294,919 |