General Commercial & Industrial S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	1.935	2.000	1.935	1.950	1.864	4,203
2023-08-25	1.940	1.960	1.940	1.960	1.873	560
2023-08-24	1.960	2.010	1.935	1.990	1.902	4,896
2023-08-23	2.000	2.000	1.970	1.995	1.907	8,900
2023-08-22	1.990	2.030	1.970	2.000	1.911	15,067
2023-08-21	1.840	1.935	1.840	1.935	1.849	24,060
2023-08-18	1.880	1.880	1.830	1.865	1.782	16,014
2023-08-17	2.050	2.050	1.890	1.900	1.816	12,210
2023-08-16	1.890	1.950	1.870	1.920	1.835	15,175
2023-08-14	1.930	1.935	1.875	1.920	1.835	25,948
2023-08-11	2.030	2.050	1.940	1.940	1.854	26,120
2023-08-10	1.980	2.040	1.940	2.040	1.950	13,785
2023-08-09	1.950	2.000	1.940	1.990	1.902	16,675
2023-08-08	2.030	2.050	1.940	1.940	1.854	35,146
2023-08-07	2.020	2.020	1.965	1.995	1.907	37,169
2023-08-04	2.000	2.110	2.000	2.050	1.959	102,483
2023-08-03	1.865	2.000	1.865	1.980	1.892	97,006
2023-08-02	1.760	1.890	1.600	1.865	1.782	119,898
2023-08-01	1.560	1.750	1.560	1.750	1.672	62,413
2023-07-31	1.565	1.590	1.555	1.585	1.515	6,470
2023-07-28	1.550	1.600	1.540	1.600	1.529	2,350
2023-07-27	1.595	1.610	1.570	1.610	1.539	10,674
2023-07-26	1.600	1.605	1.575	1.590	1.519	3,523
2023-07-25	1.600	1.600	1.550	1.575	1.505	3,250
2023-07-24	1.595	1.595	1.595	1.595	1.524	210
2023-07-21	1.590	1.635	1.590	1.625	1.553	1,035
2023-07-20	1.620	1.640	1.610	1.640	1.567	9,023
2023-07-19	1.620	1.620	1.580	1.620	1.548	13,404
2023-07-18	1.540	1.625	1.540	1.610	1.539	5,551
2023-07-17	1.555	1.625	1.550	1.590	1.519	12,355
2023-07-14	1.640	1.645	1.550	1.600	1.529	85,788
2023-07-13	1.530	1.625	1.525	1.580	1.510	62,987
2023-07-12	1.405	1.530	1.405	1.525	1.457	62,140
2023-07-11	1.385	1.420	1.360	1.400	1.338	9,333
2023-07-10	1.400	1.400	1.380	1.380	1.319	3,690
2023-07-07	1.385	1.400	1.375	1.400	1.338	4,806
2023-07-06	1.410	1.410	1.385	1.400	1.338	4,092
2023-07-05	1.400	1.440	1.385	1.420	1.357	10,246
2023-07-04	1.420	1.425	1.395	1.410	1.347	4,791
2023-07-03	1.400	1.420	1.400	1.400	1.338	5,506
2023-06-30	1.405	1.435	1.390	1.425	1.362	4,966
2023-06-29	1.410	1.440	1.375	1.385	1.324	7,458
2023-06-28	1.400	1.410	1.390	1.410	1.347	3,230
2023-06-27	1.405	1.410	1.380	1.400	1.338	996
2023-06-26	1.420	1.420	1.380	1.405	1.343	1,530
2023-06-23	1.425	1.435	1.405	1.420	1.357	5,990
2023-06-22	1.450	1.460	1.410	1.440	1.376	7,682
2023-06-21	1.480	1.495	1.445	1.445	1.381	9,985
2023-06-20	1.470	1.480	1.410	1.480	1.414	12,692
2023-06-19	1.400	1.485	1.400	1.460	1.395	36,639
2023-06-16	1.310	1.400	1.310	1.400	1.338	16,480
2023-06-15	1.355	1.355	1.300	1.330	1.271	31,293
2023-06-14	1.340	1.365	1.320	1.360	1.300	7,570
2023-06-13	1.365	1.365	1.300	1.340	1.281	16,010
2023-06-12	1.350	1.400	1.340	1.365	1.304	25,281
2023-06-09	1.320	1.360	1.305	1.335	1.276	10,018
2023-06-08	1.300	1.300	1.300	1.300	1.242	200
2023-06-07	1.300	1.330	1.300	1.300	1.242	8,375
2023-06-06	1.295	1.310	1.275	1.310	1.252	8,265
2023-06-02	1.300	1.300	1.300	1.300	1.242	15

← NewerPage 14 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.