General Commercial & Industrial S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	1.250	1.260	1.235	1.260	1.138	2,784
2023-03-01	1.260	1.265	1.255	1.265	1.142	2,072
2023-02-28	1.265	1.290	1.265	1.290	1.165	1,185
2023-02-24	1.260	1.300	1.260	1.300	1.174	95
2023-02-23	1.260	1.305	1.250	1.305	1.179	1,333
2023-02-22	1.255	1.300	1.235	1.300	1.174	1,533
2023-02-21	1.270	1.310	1.270	1.310	1.183	400
2023-02-20	1.280	1.330	1.275	1.315	1.188	13,205
2023-02-17	1.290	1.290	1.290	1.290	1.165	21
2023-02-16	1.270	1.300	1.270	1.300	1.174	569
2023-02-15	1.300	1.310	1.270	1.285	1.161	4,990
2023-02-14	1.290	1.290	1.290	1.290	1.165	0
2023-02-13	1.250	1.290	1.235	1.290	1.165	2,850
2023-02-10	1.255	1.285	1.240	1.255	1.133	3,040
2023-02-09	1.235	1.310	1.210	1.290	1.165	12,281
2023-02-08	1.240	1.280	1.240	1.280	1.156	2,170
2023-02-07	1.275	1.295	1.270	1.280	1.156	2,300
2023-02-06	1.215	1.280	1.205	1.280	1.156	12,891
2023-02-03	1.215	1.280	1.190	1.255	1.133	8,483
2023-02-02	1.235	1.235	1.235	1.235	1.115	40
2023-02-01	1.210	1.240	1.210	1.240	1.120	2,935
2023-01-31	1.210	1.240	1.210	1.240	1.120	3,799
2023-01-30	1.250	1.250	1.250	1.250	1.129	0
2023-01-27	1.230	1.260	1.205	1.250	1.129	7,955
2023-01-26	1.215	1.230	1.195	1.200	1.084	15,153
2023-01-25	1.190	1.240	1.180	1.200	1.084	1,595
2023-01-24	1.210	1.240	1.210	1.240	1.120	2,680
2023-01-23	1.200	1.240	1.200	1.210	1.093	15,519
2023-01-20	1.200	1.200	1.175	1.180	1.066	5,218
2023-01-19	1.185	1.205	1.185	1.200	1.084	3,970
2023-01-18	1.200	1.220	1.200	1.220	1.102	6,331
2023-01-17	1.205	1.205	1.175	1.205	1.088	6,910
2023-01-16	1.200	1.205	1.180	1.195	1.079	7,170
2023-01-13	1.190	1.205	1.180	1.200	1.084	5,530
2023-01-12	1.190	1.200	1.190	1.190	1.075	4,410
2023-01-11	1.220	1.225	1.215	1.220	1.102	300
2023-01-10	1.245	1.250	1.205	1.215	1.097	2,370
2023-01-09	1.245	1.245	1.245	1.245	1.124	30
2023-01-05	1.205	1.240	1.205	1.220	1.102	1,165
2023-01-04	1.210	1.210	1.190	1.205	1.088	3,645
2023-01-03	1.200	1.220	1.180	1.210	1.093	15,047
2023-01-02	1.220	1.220	1.220	1.220	1.102	10
2022-12-30	1.210	1.210	1.200	1.205	1.088	2,200
2022-12-29	1.200	1.210	1.200	1.210	1.093	850
2022-12-28	1.195	1.220	1.195	1.220	1.102	105
2022-12-27	1.250	1.250	1.205	1.220	1.102	936
2022-12-23	1.190	1.240	1.190	1.240	1.120	2,203
2022-12-22	1.190	1.200	1.180	1.185	1.070	6,503
2022-12-21	1.185	1.200	1.185	1.200	1.084	2,673
2022-12-20	1.180	1.195	1.180	1.195	1.079	1,025
2022-12-19	1.185	1.190	1.180	1.180	1.066	4,405
2022-12-16	1.180	1.200	1.165	1.200	1.084	3,315
2022-12-15	1.200	1.200	1.190	1.190	1.075	2,780
2022-12-14	1.200	1.200	1.175	1.195	1.079	2,155
2022-12-13	1.215	1.215	1.215	1.215	1.097	40
2022-12-12	1.160	1.220	1.155	1.215	1.097	626
2022-12-09	1.195	1.230	1.190	1.230	1.111	8,157
2022-12-08	1.200	1.205	1.180	1.200	1.084	3,986
2022-12-07	1.170	1.200	1.160	1.200	1.084	9,454
2022-12-06	1.175	1.190	1.160	1.180	1.066	3,001

← NewerPage 16 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.