General Commercial & Industrial S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	1.190	1.190	1.180	1.190	1.075	4,862
2022-12-02	1.205	1.210	1.190	1.190	1.075	3,474
2022-12-01	1.195	1.215	1.195	1.205	1.088	3,922
2022-11-30	1.230	1.230	1.200	1.215	1.097	2,247
2022-11-29	1.220	1.235	1.220	1.235	1.115	5,204
2022-11-28	1.220	1.235	1.210	1.225	1.106	3,151
2022-11-25	1.255	1.255	1.255	1.255	1.133	200
2022-11-24	1.215	1.260	1.200	1.260	1.138	9,100
2022-11-23	1.210	1.245	1.205	1.240	1.120	993
2022-11-22	1.220	1.250	1.220	1.245	1.124	3,071
2022-11-21	1.220	1.245	1.210	1.215	1.097	3,487
2022-11-18	1.220	1.250	1.220	1.250	1.129	8,035
2022-11-17	1.215	1.215	1.215	1.215	1.097	0
2022-11-16	1.185	1.215	1.180	1.215	1.097	5,057
2022-11-15	1.220	1.220	1.190	1.215	1.097	1,270
2022-11-14	1.205	1.225	1.200	1.225	1.106	4,235
2022-11-11	1.240	1.250	1.220	1.220	1.102	3,420
2022-11-10	1.220	1.260	1.220	1.260	1.138	4,100
2022-11-09	1.285	1.285	1.285	1.285	1.161	1
2022-11-08	1.265	1.265	1.265	1.265	1.142	0
2022-11-07	1.265	1.265	1.265	1.265	1.142	0
2022-11-04	1.260	1.265	1.260	1.265	1.142	1,025
2022-11-03	1.220	1.250	1.220	1.250	1.129	1,283
2022-11-02	1.230	1.250	1.220	1.245	1.124	2,870
2022-11-01	1.250	1.250	1.225	1.245	1.124	1,324
2022-10-31	1.250	1.255	1.250	1.250	1.129	441
2022-10-27	1.270	1.275	1.240	1.245	1.124	7,621
2022-10-26	1.255	1.265	1.230	1.245	1.124	2,175
2022-10-25	1.255	1.280	1.255	1.280	1.156	980
2022-10-24	1.300	1.325	1.270	1.280	1.156	1,569
2022-10-21	1.280	1.305	1.280	1.300	1.174	3,582
2022-10-20	1.270	1.310	1.270	1.305	1.179	4,042
2022-10-19	1.280	1.280	1.265	1.270	1.147	3,400
2022-10-18	1.230	1.260	1.230	1.260	1.138	735
2022-10-17	1.250	1.250	1.250	1.250	1.129	0
2022-10-14	1.245	1.250	1.230	1.250	1.129	3,145
2022-10-13	1.245	1.275	1.220	1.250	1.129	3,235
2022-10-12	1.270	1.270	1.210	1.240	1.120	3,236
2022-10-11	1.250	1.250	1.215	1.250	1.129	1,330
2022-10-10	1.260	1.275	1.250	1.270	1.147	2,055
2022-10-07	1.220	1.260	1.200	1.260	1.138	2,890
2022-10-06	1.200	1.220	1.200	1.220	1.102	40
2022-10-05	1.270	1.270	1.190	1.190	1.075	6,201
2022-10-04	1.240	1.280	1.240	1.270	1.147	917
2022-10-03	1.240	1.240	1.240	1.240	1.120	510
2022-09-30	1.280	1.280	1.280	1.280	1.156	700
2022-09-29	1.280	1.300	1.265	1.300	1.174	2,809
2022-09-28	1.185	1.330	1.165	1.325	1.197	22,798
2022-09-27	1.200	1.230	1.180	1.230	1.111	6,881
2022-09-26	1.170	1.200	1.170	1.200	1.084	3,966
2022-09-23	1.180	1.225	1.180	1.220	1.102	4,375
2022-09-22	1.190	1.230	1.170	1.230	1.111	7,530
2022-09-21	1.195	1.200	1.165	1.180	1.066	8,082
2022-09-20	1.205	1.220	1.200	1.200	1.084	2,496
2022-09-19	1.205	1.205	1.180	1.205	1.088	3,553
2022-09-16	1.240	1.240	1.200	1.205	1.088	1,315
2022-09-15	1.225	1.240	1.190	1.240	1.120	2,815
2022-09-14	1.175	1.235	1.175	1.220	1.102	3,555
2022-09-13	1.160	1.220	1.160	1.220	1.102	45,733
2022-09-12	1.150	1.160	1.130	1.160	1.048	2,280

← NewerPage 17 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.