General Commercial & Industrial S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	1.710	1.740	1.705	1.740	1.663	180
2023-11-17	1.700	1.755	1.700	1.745	1.668	2,875
2023-11-16	1.775	1.775	1.700	1.725	1.648	284
2023-11-15	1.770	1.775	1.700	1.750	1.672	2,310
2023-11-14	1.700	1.770	1.700	1.770	1.691	4,000
2023-11-13	1.660	1.700	1.650	1.700	1.625	1,756
2023-11-10	1.655	1.680	1.650	1.650	1.577	2,710
2023-11-09	1.690	1.700	1.650	1.700	1.625	758
2023-11-08	1.665	1.720	1.665	1.700	1.625	4,350
2023-11-07	1.650	1.665	1.610	1.650	1.577	9,183
2023-11-06	1.630	1.680	1.630	1.650	1.577	4,200
2023-11-03	1.600	1.630	1.580	1.630	1.558	1,457
2023-11-02	1.560	1.600	1.515	1.600	1.529	4,025
2023-11-01	1.550	1.560	1.520	1.560	1.491	2,075
2023-10-31	1.530	1.590	1.530	1.570	1.500	5,017
2023-10-30	1.530	1.530	1.470	1.490	1.424	1,110
2023-10-27	1.510	1.530	1.510	1.525	1.457	550
2023-10-26	1.530	1.530	1.530	1.530	1.462	0
2023-10-25	1.490	1.540	1.480	1.530	1.462	3,250
2023-10-24	1.500	1.555	1.480	1.555	1.486	3,475
2023-10-23	1.480	1.530	1.480	1.530	1.462	8,803
2023-10-20	1.515	1.515	1.455	1.485	1.419	11,335
2023-10-19	1.520	1.555	1.515	1.540	1.472	5,275
2023-10-18	1.485	1.560	1.470	1.560	1.491	4,024
2023-10-17	1.510	1.550	1.485	1.525	1.457	3,961
2023-10-16	1.520	1.550	1.475	1.540	1.472	2,205
2023-10-13	1.550	1.550	1.460	1.550	1.481	1,288
2023-10-12	1.530	1.600	1.530	1.560	1.491	2,340
2023-10-11	1.480	1.490	1.460	1.490	1.424	6,351
2023-10-10	1.445	1.500	1.440	1.480	1.414	9,595
2023-10-09	1.470	1.470	1.380	1.395	1.333	27,573
2023-10-06	1.550	1.550	1.460	1.470	1.405	9,568
2023-10-05	1.580	1.580	1.550	1.550	1.481	1,200
2023-10-04	1.550	1.580	1.510	1.580	1.510	1,885
2023-10-03	1.570	1.590	1.530	1.560	1.491	2,660
2023-10-02	1.610	1.620	1.530	1.565	1.496	1,505
2023-09-29	1.570	1.570	1.520	1.570	1.500	1,607
2023-09-28	1.590	1.590	1.530	1.560	1.491	1,738
2023-09-27	1.600	1.600	1.525	1.560	1.491	8,648
2023-09-26	1.555	1.625	1.510	1.625	1.553	6,084
2023-09-25	1.640	1.640	1.555	1.605	1.534	2,053
2023-09-22	1.555	1.635	1.555	1.610	1.539	3,296
2023-09-21	1.610	1.670	1.560	1.595	1.524	25,319
2023-09-20	1.660	1.700	1.620	1.655	1.582	8,699
2023-09-19	1.760	1.760	1.670	1.715	1.639	1,611
2023-09-18	1.705	1.730	1.700	1.730	1.653	2,476
2023-09-15	1.705	1.765	1.700	1.750	1.672	10,793
2023-09-14	1.650	1.700	1.630	1.645	1.572	2,866
2023-09-13	1.690	1.690	1.640	1.680	1.605	12,735
2023-09-12	1.720	1.760	1.680	1.730	1.653	6,695
2023-09-11	1.735	1.750	1.700	1.715	1.639	5,765
2023-09-08	1.680	1.730	1.630	1.725	1.648	22,633
2023-09-07	1.795	1.795	1.650	1.730	1.653	18,178
2023-09-06	1.810	1.820	1.760	1.800	1.720	765
2023-09-05	1.790	1.820	1.770	1.820	1.739	13,607
2023-09-04	1.860	1.860	1.785	1.830	1.749	9,250
2023-09-01	1.850	1.920	1.850	1.860	1.778	4,671
2023-08-31	1.870	1.910	1.855	1.900	1.816	9,191
2023-08-30	1.925	1.940	1.865	1.880	1.797	7,682
2023-08-29	1.955	2.000	1.920	1.960	1.873	4,317

← NewerPage 13 of 21 · 1,245 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.