General Commercial & Industrial S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 1.485 | 1.540 | 1.485 | 1.515 | 1.515 | 3,425 |
| 2024-08-13 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2024-08-12 | 1.540 | 1.540 | 1.480 | 1.520 | 1.520 | 453 |
| 2024-08-09 | 1.490 | 1.540 | 1.480 | 1.540 | 1.540 | 3,114 |
| 2024-08-08 | 1.470 | 1.490 | 1.470 | 1.490 | 1.490 | 1,265 |
| 2024-08-07 | 1.460 | 1.500 | 1.410 | 1.495 | 1.495 | 4,023 |
| 2024-08-06 | 1.445 | 1.445 | 1.385 | 1.435 | 1.435 | 8,612 |
| 2024-08-05 | 1.475 | 1.475 | 1.395 | 1.400 | 1.400 | 15,003 |
| 2024-08-02 | 1.530 | 1.580 | 1.520 | 1.580 | 1.580 | 12,710 |
| 2024-08-01 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-07-31 | 1.620 | 1.620 | 1.550 | 1.600 | 1.600 | 705 |
| 2024-07-30 | 1.605 | 1.605 | 1.560 | 1.600 | 1.600 | 13 |
| 2024-07-29 | 1.630 | 1.630 | 1.600 | 1.605 | 1.605 | 70 |
| 2024-07-26 | 1.580 | 1.630 | 1.580 | 1.630 | 1.630 | 505 |
| 2024-07-25 | 1.545 | 1.635 | 1.545 | 1.635 | 1.635 | 750 |
| 2024-07-24 | 1.650 | 1.650 | 1.620 | 1.645 | 1.645 | 851 |
| 2024-07-23 | 1.570 | 1.630 | 1.570 | 1.630 | 1.630 | 8,104 |
| 2024-07-22 | 1.600 | 1.650 | 1.580 | 1.630 | 1.630 | 1,883 |
| 2024-07-19 | 1.615 | 1.635 | 1.615 | 1.635 | 1.635 | 3,099 |
| 2024-07-18 | 1.560 | 1.615 | 1.560 | 1.615 | 1.615 | 725 |
| 2024-07-17 | 1.610 | 1.620 | 1.560 | 1.610 | 1.610 | 2,393 |
| 2024-07-16 | 1.550 | 1.595 | 1.550 | 1.590 | 1.590 | 1,120 |
| 2024-07-15 | 1.650 | 1.650 | 1.550 | 1.560 | 1.560 | 860 |
| 2024-07-12 | 1.600 | 1.600 | 1.585 | 1.595 | 1.595 | 2,780 |
| 2024-07-11 | 1.600 | 1.640 | 1.580 | 1.610 | 1.610 | 20,392 |
| 2024-07-10 | 1.580 | 1.605 | 1.580 | 1.600 | 1.600 | 2,100 |
| 2024-07-09 | 1.560 | 1.610 | 1.560 | 1.580 | 1.580 | 11,335 |
| 2024-07-08 | 1.530 | 1.555 | 1.530 | 1.555 | 1.555 | 6,505 |
| 2024-07-05 | 1.515 | 1.520 | 1.480 | 1.510 | 1.510 | 3,544 |
| 2024-07-04 | 1.480 | 1.540 | 1.480 | 1.510 | 1.510 | 9,511 |
| 2024-07-03 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2024-07-02 | 1.440 | 1.470 | 1.400 | 1.470 | 1.470 | 3,128 |
| 2024-07-01 | 1.410 | 1.490 | 1.360 | 1.485 | 1.485 | 5,211 |
| 2024-06-28 | 1.350 | 1.450 | 1.350 | 1.425 | 1.425 | 4,866 |
| 2024-06-27 | 1.350 | 1.375 | 1.325 | 1.375 | 1.375 | 7,564 |
| 2024-06-26 | 1.370 | 1.370 | 1.360 | 1.365 | 1.365 | 11,815 |
| 2024-06-25 | 1.370 | 1.380 | 1.360 | 1.375 | 1.375 | 14,695 |
| 2024-06-21 | 1.390 | 1.410 | 1.360 | 1.390 | 1.390 | 13,268 |
| 2024-06-20 | 1.410 | 1.410 | 1.370 | 1.390 | 1.390 | 8,316 |
| 2024-06-19 | 1.420 | 1.430 | 1.400 | 1.400 | 1.400 | 4,041 |
| 2024-06-18 | 1.450 | 1.450 | 1.410 | 1.425 | 1.425 | 2,399 |
| 2024-06-17 | 1.420 | 1.435 | 1.395 | 1.435 | 1.435 | 6,797 |
| 2024-06-14 | 1.430 | 1.460 | 1.425 | 1.425 | 1.425 | 4,460 |
| 2024-06-13 | 1.465 | 1.470 | 1.450 | 1.470 | 1.470 | 4,879 |
| 2024-06-12 | 1.505 | 1.505 | 1.450 | 1.485 | 1.485 | 11,107 |
| 2024-06-11 | 1.585 | 1.585 | 1.490 | 1.495 | 1.495 | 4,647 |
| 2024-06-10 | 1.520 | 1.580 | 1.510 | 1.525 | 1.525 | 2,002 |
| 2024-06-07 | 1.545 | 1.550 | 1.520 | 1.545 | 1.545 | 392 |
| 2024-06-06 | 1.520 | 1.550 | 1.505 | 1.510 | 1.510 | 5,240 |
| 2024-06-05 | 1.510 | 1.565 | 1.505 | 1.560 | 1.560 | 1,398 |
| 2024-06-04 | 1.530 | 1.545 | 1.500 | 1.545 | 1.545 | 348 |
| 2024-06-03 | 1.540 | 1.575 | 1.540 | 1.540 | 1.540 | 1,032 |
| 2024-05-31 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-05-30 | 1.565 | 1.595 | 1.520 | 1.550 | 1.550 | 2,884 |
| 2024-05-29 | 1.520 | 1.525 | 1.475 | 1.525 | 1.525 | 8,109 |
| 2024-05-28 | 1.525 | 1.545 | 1.520 | 1.545 | 1.545 | 12,563 |
| 2024-05-27 | 1.590 | 1.590 | 1.530 | 1.530 | 1.530 | 1,080 |
| 2024-05-24 | 1.550 | 1.580 | 1.550 | 1.565 | 1.565 | 1,201 |
| 2024-05-23 | 1.545 | 1.590 | 1.540 | 1.585 | 1.585 | 738 |
| 2024-05-22 | 1.555 | 1.590 | 1.530 | 1.590 | 1.590 | 1,367 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-04-25 | 0.0750 EUR |
| 2022-04-12 | 0.0550 EUR |
| 2021-05-25 | 0.0250 EUR |
| 2020-05-05 | 0.0350 EUR |
| 2019-07-01 | 0.0150 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.