General Commercial & Industrial S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	1.090	1.150	1.090	1.150	1.039	11,772
2022-09-08	1.085	1.110	1.080	1.110	1.003	5,070
2022-09-07	1.115	1.115	1.090	1.110	1.003	6,915
2022-09-06	1.100	1.120	1.100	1.105	0.998	1,760
2022-09-05	1.110	1.120	1.100	1.120	1.012	1,493
2022-09-02	1.150	1.150	1.100	1.110	1.003	11,380
2022-09-01	1.125	1.160	1.100	1.140	1.030	7,206
2022-08-31	1.175	1.180	1.150	1.160	1.048	1,266
2022-08-30	1.200	1.200	1.200	1.200	1.084	414
2022-08-29	1.210	1.210	1.210	1.210	1.093	0
2022-08-26	1.210	1.210	1.210	1.210	1.093	0
2022-08-25	1.250	1.250	1.180	1.210	1.093	141
2022-08-24	1.160	1.230	1.160	1.180	1.066	1,735
2022-08-23	1.185	1.195	1.170	1.180	1.066	1,335
2022-08-22	1.190	1.190	1.150	1.150	1.039	4,000
2022-08-19	1.225	1.230	1.165	1.195	1.079	6,064
2022-08-18	1.200	1.200	1.200	1.200	1.084	0
2022-08-17	1.200	1.200	1.200	1.200	1.084	1,950
2022-08-16	1.230	1.230	1.220	1.225	1.106	1,741
2022-08-12	1.190	1.235	1.185	1.230	1.111	2,519
2022-08-11	1.195	1.240	1.195	1.240	1.120	802
2022-08-10	1.225	1.230	1.225	1.230	1.111	628
2022-08-09	1.230	1.230	1.195	1.225	1.106	983
2022-08-08	1.240	1.250	1.240	1.240	1.120	1,322
2022-08-05	1.200	1.240	1.180	1.240	1.120	5,384
2022-08-04	1.180	1.210	1.170	1.200	1.084	7,489
2022-08-03	1.240	1.240	1.205	1.225	1.106	1,970
2022-08-02	1.235	1.235	1.235	1.235	1.115	0
2022-08-01	1.225	1.235	1.190	1.235	1.115	7,951
2022-07-29	1.190	1.210	1.190	1.210	1.093	1,626
2022-07-28	1.200	1.200	1.175	1.200	1.084	1,080
2022-07-27	1.170	1.195	1.170	1.195	1.079	186
2022-07-26	1.175	1.195	1.165	1.195	1.079	1,816
2022-07-25	1.180	1.200	1.180	1.200	1.084	752
2022-07-22	1.200	1.220	1.195	1.220	1.102	2,415
2022-07-21	1.265	1.265	1.220	1.220	1.102	1,106
2022-07-20	1.205	1.235	1.195	1.235	1.115	3,535
2022-07-19	1.240	1.240	1.180	1.180	1.066	1,355
2022-07-18	1.190	1.230	1.180	1.230	1.111	3,630
2022-07-15	1.270	1.270	1.155	1.190	1.075	634
2022-07-14	1.190	1.190	1.160	1.175	1.061	2,511
2022-07-13	1.200	1.200	1.170	1.170	1.057	3,820
2022-07-12	1.170	1.200	1.160	1.200	1.084	4,272
2022-07-11	1.210	1.210	1.170	1.170	1.057	7,778
2022-07-08	1.210	1.240	1.175	1.240	1.120	10,745
2022-07-07	1.195	1.245	1.180	1.210	1.093	23,518
2022-07-06	1.165	1.200	1.165	1.180	1.066	19,883
2022-07-05	1.190	1.195	1.130	1.170	1.057	10,709
2022-07-04	1.180	1.205	1.150	1.190	1.075	6,009
2022-07-01	1.220	1.220	1.220	1.220	1.102	150
2022-06-30	1.180	1.180	1.180	1.180	1.066	1,100
2022-06-29	1.165	1.180	1.165	1.180	1.066	495
2022-06-28	1.190	1.190	1.190	1.190	1.075	404
2022-06-27	1.140	1.180	1.120	1.180	1.066	3,752
2022-06-24	1.160	1.160	1.110	1.140	1.030	5,229
2022-06-23	1.150	1.155	1.130	1.155	1.043	3,948
2022-06-22	1.155	1.170	1.130	1.155	1.043	6,133
2022-06-21	1.125	1.200	1.125	1.180	1.066	13,120
2022-06-20	1.130	1.155	1.130	1.155	1.043	2,583
2022-06-17	1.140	1.170	1.135	1.170	1.057	5,546

← NewerPage 18 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.