General Commercial & Industrial S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.790	1.790	1.765	1.790	1.711	2,286
2024-02-14	1.755	1.790	1.755	1.790	1.711	8,107
2024-02-13	1.755	1.790	1.745	1.785	1.706	9,060
2024-02-12	1.760	1.770	1.750	1.770	1.691	5,712
2024-02-09	1.790	1.795	1.750	1.775	1.696	12,142
2024-02-08	1.730	1.790	1.720	1.790	1.711	6,880
2024-02-07	1.790	1.790	1.750	1.770	1.691	8,946
2024-02-06	1.795	1.795	1.770	1.785	1.706	4,410
2024-02-05	1.760	1.800	1.760	1.800	1.720	8,148
2024-02-02	1.750	1.790	1.750	1.785	1.706	7,595
2024-02-01	1.800	1.800	1.740	1.790	1.711	5,428
2024-01-31	1.790	1.800	1.760	1.800	1.720	5,676
2024-01-30	1.760	1.790	1.750	1.760	1.682	18,116
2024-01-29	1.780	1.800	1.770	1.800	1.720	6,960
2024-01-26	1.810	1.815	1.775	1.805	1.725	13,261
2024-01-25	1.810	1.810	1.805	1.805	1.725	4,336
2024-01-24	1.815	1.825	1.800	1.825	1.744	5,800
2024-01-23	1.815	1.820	1.810	1.815	1.735	4,720
2024-01-22	1.805	1.845	1.800	1.820	1.739	2,357
2024-01-19	1.825	1.825	1.825	1.825	1.744	650
2024-01-18	1.850	1.870	1.765	1.825	1.744	3,660
2024-01-17	1.830	1.840	1.820	1.830	1.749	6,000
2024-01-16	1.870	1.870	1.815	1.830	1.749	5,803
2024-01-15	1.845	1.870	1.840	1.870	1.787	2,985
2024-01-12	1.915	1.915	1.845	1.885	1.801	7,470
2024-01-11	1.825	1.895	1.825	1.885	1.801	3,446
2024-01-10	1.850	1.880	1.835	1.865	1.782	3,415
2024-01-09	1.850	1.950	1.850	1.870	1.787	10,960
2024-01-08	1.890	1.890	1.850	1.850	1.768	2,915
2024-01-05	1.890	1.890	1.860	1.880	1.797	2,565
2024-01-04	1.910	1.910	1.900	1.905	1.821	890
2024-01-03	1.875	1.930	1.865	1.890	1.806	11,515
2024-01-02	1.825	1.935	1.810	1.900	1.816	16,362
2023-12-29	1.825	1.825	1.780	1.810	1.730	7,790
2023-12-28	1.875	1.880	1.830	1.840	1.758	1,610
2023-12-27	1.860	1.860	1.820	1.860	1.778	1,999
2023-12-22	1.830	1.830	1.790	1.820	1.739	3,501
2023-12-21	1.800	1.840	1.800	1.840	1.758	1,490
2023-12-20	1.820	1.885	1.820	1.830	1.749	7,825
2023-12-19	1.850	1.870	1.830	1.840	1.758	3,476
2023-12-18	1.810	1.870	1.790	1.870	1.787	1,869
2023-12-15	1.830	1.860	1.810	1.860	1.778	2,765
2023-12-14	1.865	1.910	1.785	1.865	1.782	2,160
2023-12-13	1.890	1.890	1.820	1.830	1.749	2,180
2023-12-12	1.820	1.860	1.810	1.855	1.773	4,043
2023-12-11	1.900	1.915	1.825	1.825	1.744	7,525
2023-12-08	1.910	1.945	1.840	1.875	1.792	9,666
2023-12-07	1.775	1.995	1.775	1.970	1.883	52,024
2023-12-06	1.695	1.760	1.670	1.745	1.668	6,382
2023-12-05	1.665	1.695	1.660	1.695	1.620	2,686
2023-12-04	1.660	1.720	1.660	1.700	1.625	3,265
2023-12-01	1.700	1.700	1.675	1.690	1.615	4,585
2023-11-30	1.725	1.725	1.700	1.725	1.648	945
2023-11-29	1.770	1.770	1.710	1.750	1.672	2,123
2023-11-28	1.685	1.775	1.660	1.775	1.696	3,791
2023-11-27	1.695	1.740	1.690	1.735	1.658	2,236
2023-11-24	1.740	1.740	1.740	1.740	1.663	0
2023-11-23	1.730	1.740	1.715	1.740	1.663	2,591
2023-11-22	1.745	1.745	1.670	1.735	1.658	1,235
2023-11-21	1.670	1.720	1.670	1.720	1.644	80

← NewerPage 12 of 21 · 1,241 trading daysOlder →

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.