General Commercial & Industrial S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-16	1.260	1.260	1.155	1.160	1.048	1,956
2022-06-15	1.190	1.200	1.190	1.200	1.084	3,209
2022-06-14	1.275	1.275	1.170	1.210	1.093	9,501
2022-06-10	1.270	1.300	1.260	1.265	1.142	3,426
2022-06-09	1.340	1.340	1.310	1.310	1.183	4,645
2022-06-08	1.300	1.360	1.300	1.340	1.210	5,680
2022-06-07	1.365	1.365	1.320	1.320	1.192	19,123
2022-06-06	1.355	1.420	1.330	1.365	1.233	43,354
2022-06-03	1.250	1.315	1.190	1.315	1.188	15,754
2022-06-02	1.160	1.250	1.160	1.250	1.129	1,699
2022-06-01	1.200	1.250	1.140	1.245	1.124	9,686
2022-05-31	1.170	1.200	1.150	1.200	1.084	13,390
2022-05-30	1.145	1.160	1.115	1.160	1.048	3,080
2022-05-27	1.145	1.145	1.145	1.145	1.034	8
2022-05-26	1.120	1.120	1.080	1.115	1.007	4,330
2022-05-25	1.110	1.145	1.080	1.090	0.984	1,453
2022-05-24	1.140	1.150	1.140	1.140	1.030	2,003
2022-05-23	1.130	1.130	1.130	1.130	1.021	31
2022-05-20	1.100	1.175	1.100	1.175	1.061	362
2022-05-19	1.120	1.185	1.115	1.185	1.070	525
2022-05-18	1.200	1.200	1.160	1.160	1.048	7,599
2022-05-17	1.095	1.160	1.085	1.160	1.048	13,171
2022-05-16	1.055	1.100	1.055	1.095	0.989	795
2022-05-13	1.140	1.140	1.100	1.115	1.007	1,735
2022-05-12	1.110	1.115	1.100	1.100	0.993	289
2022-05-11	1.110	1.125	1.105	1.125	1.016	741
2022-05-10	1.100	1.140	1.100	1.140	1.030	4,195
2022-05-09	1.170	1.170	1.170	1.170	1.057	429
2022-05-06	1.130	1.175	1.130	1.175	1.061	2,699
2022-05-05	1.145	1.190	1.110	1.190	1.075	2,002
2022-05-04	1.170	1.170	1.160	1.160	1.048	650
2022-05-03	1.200	1.200	1.155	1.170	1.057	2,820
2022-04-29	1.230	1.230	1.230	1.230	1.111	2
2022-04-28	1.180	1.200	1.180	1.180	1.066	4,075
2022-04-27	1.185	1.185	1.160	1.175	1.061	1,313
2022-04-26	1.195	1.195	1.190	1.195	1.079	1,520
2022-04-21	1.200	1.220	1.175	1.220	1.102	5,100
2022-04-20	1.230	1.230	1.230	1.230	1.111	0
2022-04-19	1.200	1.230	1.190	1.230	1.111	4,189
2022-04-14	1.210	1.230	1.205	1.205	1.088	4,480
2022-04-13	1.260	1.260	1.200	1.210	1.093	2,529
2022-04-12	1.200	1.285	1.200	1.250	1.129	5,705
2022-04-11	1.260	1.300	1.255	1.300	1.124	2,150
2022-04-08	1.300	1.340	1.300	1.330	1.150	8,201
2022-04-07	1.280	1.320	1.280	1.300	1.124	6,838
2022-04-06	1.285	1.290	1.275	1.275	1.103	6,550
2022-04-05	1.300	1.330	1.295	1.300	1.124	1,420
2022-04-04	1.390	1.390	1.270	1.270	1.098	1,050
2022-04-01	1.300	1.315	1.300	1.315	1.137	100
2022-03-31	1.290	1.345	1.290	1.300	1.124	12,941
2022-03-30	1.295	1.320	1.295	1.300	1.124	14,910
2022-03-29	1.250	1.300	1.250	1.295	1.120	20,658
2022-03-28	1.200	1.250	1.180	1.250	1.081	2,242
2022-03-24	1.170	1.225	1.155	1.225	1.060	2,901
2022-03-23	1.190	1.215	1.190	1.215	1.051	313
2022-03-22	1.230	1.230	1.230	1.230	1.064	0
2022-03-21	1.170	1.240	1.170	1.230	1.064	785
2022-03-18	1.200	1.260	1.175	1.200	1.038	2,105
2022-03-17	1.210	1.240	1.200	1.200	1.038	3,617
2022-03-16	1.220	1.240	1.190	1.210	1.047	9,373

← NewerPage 19 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.