General Commercial & Industrial S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 1.560 | 1.575 | 1.535 | 1.570 | 1.570 | 3,879 |
| 2024-05-20 | 1.595 | 1.595 | 1.590 | 1.590 | 1.590 | 2,033 |
| 2024-05-17 | 1.535 | 1.595 | 1.535 | 1.595 | 1.595 | 1,180 |
| 2024-05-16 | 1.610 | 1.610 | 1.560 | 1.565 | 1.565 | 6,810 |
| 2024-05-15 | 1.600 | 1.625 | 1.595 | 1.615 | 1.615 | 17,508 |
| 2024-05-14 | 1.620 | 1.635 | 1.590 | 1.600 | 1.600 | 15,522 |
| 2024-05-13 | 1.700 | 1.700 | 1.650 | 1.690 | 1.615 | 9,173 |
| 2024-05-10 | 1.730 | 1.730 | 1.670 | 1.700 | 1.625 | 4,410 |
| 2024-05-09 | 1.640 | 1.700 | 1.640 | 1.680 | 1.605 | 8,441 |
| 2024-05-08 | 1.650 | 1.690 | 1.650 | 1.650 | 1.577 | 3,214 |
| 2024-05-02 | 1.675 | 1.690 | 1.650 | 1.670 | 1.596 | 2,630 |
| 2024-04-30 | 1.675 | 1.675 | 1.625 | 1.675 | 1.601 | 4,060 |
| 2024-04-29 | 1.640 | 1.675 | 1.640 | 1.675 | 1.601 | 1,284 |
| 2024-04-26 | 1.625 | 1.680 | 1.590 | 1.675 | 1.601 | 4,009 |
| 2024-04-25 | 1.600 | 1.655 | 1.600 | 1.655 | 1.582 | 1,396 |
| 2024-04-24 | 1.670 | 1.670 | 1.605 | 1.605 | 1.534 | 3,457 |
| 2024-04-23 | 1.660 | 1.680 | 1.650 | 1.670 | 1.596 | 2,368 |
| 2024-04-22 | 1.625 | 1.715 | 1.620 | 1.690 | 1.615 | 27,550 |
| 2024-04-19 | 1.590 | 1.670 | 1.590 | 1.670 | 1.596 | 1,083 |
| 2024-04-18 | 1.645 | 1.645 | 1.575 | 1.575 | 1.505 | 1,351 |
| 2024-04-17 | 1.650 | 1.670 | 1.600 | 1.600 | 1.529 | 5,209 |
| 2024-04-16 | 1.580 | 1.620 | 1.580 | 1.590 | 1.519 | 5,092 |
| 2024-04-15 | 1.610 | 1.645 | 1.565 | 1.645 | 1.572 | 9,566 |
| 2024-04-12 | 1.695 | 1.695 | 1.625 | 1.625 | 1.553 | 14,224 |
| 2024-04-11 | 1.710 | 1.710 | 1.695 | 1.710 | 1.634 | 216 |
| 2024-04-10 | 1.720 | 1.720 | 1.670 | 1.670 | 1.596 | 3,371 |
| 2024-04-09 | 1.720 | 1.730 | 1.690 | 1.725 | 1.648 | 2,122 |
| 2024-04-08 | 1.700 | 1.700 | 1.685 | 1.700 | 1.625 | 825 |
| 2024-04-05 | 1.695 | 1.695 | 1.660 | 1.685 | 1.610 | 7,989 |
| 2024-04-04 | 1.700 | 1.730 | 1.690 | 1.725 | 1.648 | 3,110 |
| 2024-04-03 | 1.730 | 1.735 | 1.700 | 1.725 | 1.648 | 4,520 |
| 2024-04-02 | 1.750 | 1.760 | 1.720 | 1.740 | 1.663 | 9,148 |
| 2024-03-28 | 1.750 | 1.780 | 1.750 | 1.780 | 1.701 | 7,738 |
| 2024-03-27 | 1.795 | 1.800 | 1.795 | 1.795 | 1.715 | 150 |
| 2024-03-26 | 1.720 | 1.750 | 1.700 | 1.750 | 1.672 | 5,150 |
| 2024-03-22 | 1.700 | 1.750 | 1.700 | 1.750 | 1.672 | 9,291 |
| 2024-03-21 | 1.700 | 1.720 | 1.700 | 1.700 | 1.625 | 9,410 |
| 2024-03-20 | 1.695 | 1.710 | 1.695 | 1.700 | 1.625 | 6,726 |
| 2024-03-19 | 1.690 | 1.710 | 1.690 | 1.690 | 1.615 | 4,871 |
| 2024-03-15 | 1.730 | 1.730 | 1.695 | 1.700 | 1.625 | 2,921 |
| 2024-03-14 | 1.750 | 1.750 | 1.750 | 1.750 | 1.672 | 1,050 |
| 2024-03-13 | 1.730 | 1.760 | 1.730 | 1.740 | 1.663 | 6,624 |
| 2024-03-12 | 1.760 | 1.760 | 1.720 | 1.720 | 1.644 | 9,742 |
| 2024-03-11 | 1.725 | 1.770 | 1.725 | 1.760 | 1.682 | 3,081 |
| 2024-03-08 | 1.755 | 1.785 | 1.750 | 1.785 | 1.706 | 1,540 |
| 2024-03-07 | 1.750 | 1.780 | 1.750 | 1.780 | 1.701 | 2,528 |
| 2024-03-06 | 1.760 | 1.785 | 1.750 | 1.765 | 1.687 | 3,300 |
| 2024-03-05 | 1.760 | 1.795 | 1.750 | 1.785 | 1.706 | 4,407 |
| 2024-03-04 | 1.810 | 1.810 | 1.760 | 1.800 | 1.720 | 6,714 |
| 2024-03-01 | 1.775 | 1.815 | 1.775 | 1.810 | 1.730 | 3,310 |
| 2024-02-29 | 1.825 | 1.825 | 1.825 | 1.825 | 1.744 | 0 |
| 2024-02-28 | 1.800 | 1.825 | 1.740 | 1.825 | 1.744 | 1,792 |
| 2024-02-27 | 1.820 | 1.820 | 1.800 | 1.805 | 1.725 | 1,276 |
| 2024-02-26 | 1.820 | 1.850 | 1.820 | 1.850 | 1.768 | 6,170 |
| 2024-02-23 | 1.810 | 1.810 | 1.800 | 1.800 | 1.720 | 3,250 |
| 2024-02-22 | 1.840 | 1.840 | 1.790 | 1.820 | 1.739 | 4,318 |
| 2024-02-21 | 1.840 | 1.845 | 1.810 | 1.840 | 1.758 | 2,015 |
| 2024-02-20 | 1.790 | 1.855 | 1.790 | 1.840 | 1.758 | 30,367 |
| 2024-02-19 | 1.770 | 1.790 | 1.720 | 1.780 | 1.701 | 4,805 |
| 2024-02-16 | 1.790 | 1.795 | 1.760 | 1.790 | 1.711 | 7,430 |
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.