General Commercial & Industrial S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	1.240	1.265	1.240	1.265	1.209	2,030
2023-05-31	1.295	1.295	1.250	1.280	1.223	1,285
2023-05-30	1.280	1.280	1.275	1.275	1.218	2,650
2023-05-29	1.315	1.315	1.315	1.315	1.257	0
2023-05-26	1.340	1.370	1.300	1.315	1.257	2,626
2023-05-25	1.295	1.295	1.295	1.295	1.238	0
2023-05-24	1.260	1.295	1.255	1.295	1.238	1,495
2023-05-23	1.295	1.345	1.270	1.305	1.247	3,310
2023-05-22	1.260	1.290	1.260	1.285	1.228	3,190
2023-05-19	1.220	1.250	1.200	1.250	1.195	4,690
2023-05-18	1.230	1.265	1.210	1.265	1.209	260
2023-05-17	1.250	1.250	1.250	1.250	1.195	2,000
2023-05-16	1.240	1.250	1.240	1.250	1.195	1,565
2023-05-15	1.225	1.270	1.225	1.270	1.214	3,807
2023-05-12	1.240	1.265	1.230	1.265	1.209	590
2023-05-11	1.230	1.280	1.225	1.280	1.223	651
2023-05-10	1.220	1.255	1.205	1.255	1.199	4,214
2023-05-09	1.250	1.275	1.210	1.235	1.180	4,451
2023-05-08	1.250	1.280	1.250	1.250	1.195	156
2023-05-05	1.270	1.270	1.230	1.250	1.195	2,428
2023-05-04	1.260	1.265	1.240	1.265	1.209	960
2023-05-03	1.275	1.275	1.230	1.230	1.175	2,188
2023-05-02	1.210	1.275	1.210	1.270	1.214	3,285
2023-04-28	1.305	1.305	1.235	1.235	1.180	2,910
2023-04-27	1.280	1.295	1.260	1.280	1.223	3,538
2023-04-26	1.280	1.300	1.270	1.300	1.242	1,646
2023-04-25	1.300	1.305	1.260	1.260	1.204	7,429
2023-04-24	1.365	1.365	1.350	1.365	1.233	1,050
2023-04-21	1.400	1.420	1.310	1.365	1.233	35,693
2023-04-20	1.355	1.370	1.340	1.360	1.228	4,777
2023-04-19	1.350	1.355	1.310	1.355	1.224	2,020
2023-04-18	1.310	1.345	1.300	1.345	1.215	2,110
2023-04-13	1.345	1.345	1.345	1.345	1.215	57
2023-04-12	1.340	1.375	1.300	1.345	1.215	2,341
2023-04-11	1.300	1.340	1.300	1.340	1.210	2,330
2023-04-06	1.300	1.345	1.300	1.340	1.210	56
2023-04-05	1.350	1.350	1.350	1.350	1.219	50
2023-04-04	1.335	1.350	1.310	1.320	1.192	3,046
2023-04-03	1.300	1.345	1.300	1.335	1.206	960
2023-03-31	1.285	1.350	1.285	1.350	1.219	1,314
2023-03-30	1.330	1.330	1.330	1.330	1.201	0
2023-03-29	1.290	1.330	1.240	1.330	1.201	2,269
2023-03-28	1.260	1.325	1.255	1.260	1.138	2,662
2023-03-27	1.350	1.350	1.350	1.350	1.219	72
2023-03-24	1.260	1.325	1.250	1.325	1.197	102
2023-03-23	1.320	1.345	1.310	1.345	1.215	2,179
2023-03-22	1.305	1.315	1.305	1.315	1.188	145
2023-03-21	1.340	1.360	1.300	1.300	1.174	3,631
2023-03-20	1.230	1.370	1.230	1.370	1.237	12,217
2023-03-17	1.270	1.300	1.220	1.270	1.147	8,004
2023-03-16	1.220	1.230	1.205	1.230	1.111	5,289
2023-03-15	1.210	1.220	1.210	1.210	1.093	8,035
2023-03-14	1.200	1.235	1.180	1.235	1.115	5,814
2023-03-13	1.190	1.200	1.180	1.200	1.084	3,613
2023-03-10	1.210	1.220	1.200	1.220	1.102	9,675
2023-03-09	1.200	1.235	1.200	1.225	1.106	3,118
2023-03-08	1.190	1.235	1.185	1.230	1.111	7,052
2023-03-07	1.245	1.245	1.210	1.240	1.120	628
2023-03-06	1.210	1.240	1.200	1.240	1.120	2,468
2023-03-03	1.250	1.250	1.220	1.245	1.124	858

← NewerPage 15 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.