General Commercial & Industrial S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.090	2.090	2.060	2.080	2.080	2,775
2026-07-23	2.130	2.130	2.080	2.090	2.090	16,991
2026-07-22	2.120	2.150	2.090	2.120	2.120	10,174
2026-07-21	2.120	2.170	2.120	2.120	2.120	2,626
2026-07-20	2.150	2.160	2.120	2.150	2.150	1,526
2026-07-17	2.130	2.240	2.120	2.150	2.150	4,939
2026-07-16	2.100	2.100	2.090	2.100	2.100	1,350
2026-07-15	2.100	2.130	2.080	2.100	2.100	12,107
2026-07-14	2.110	2.150	2.100	2.100	2.100	10,518
2026-07-13	2.110	2.170	2.070	2.100	2.100	15,649
2026-07-10	2.060	2.150	2.060	2.080	2.080	9,985
2026-07-09	2.100	2.120	2.060	2.060	2.060	12,541
2026-07-08	2.130	2.140	2.080	2.080	2.080	11,673
2026-07-07	2.110	2.130	2.100	2.130	2.130	3,787
2026-07-06	2.100	2.150	2.090	2.090	2.090	11,566
2026-07-03	2.130	2.140	2.090	2.090	2.090	19,080
2026-07-02	2.170	2.170	2.100	2.150	2.150	8,178
2026-07-01	2.110	2.170	2.100	2.170	2.170	1,280
2026-06-30	2.150	2.150	2.090	2.140	2.140	9,428
2026-06-29	2.160	2.160	2.100	2.130	2.130	19,371
2026-06-26	2.180	2.190	2.130	2.190	2.190	774
2026-06-25	2.220	2.220	2.130	2.150	2.150	4,613
2026-06-24	2.130	2.200	2.130	2.170	2.170	10,599
2026-06-23	2.200	2.220	2.170	2.170	2.170	12,635
2026-06-22	2.190	2.240	2.180	2.240	2.240	1,682
2026-06-19	2.250	2.250	2.200	2.220	2.220	5,270
2026-06-18	2.230	2.250	2.190	2.240	2.240	3,925
2026-06-17	2.220	2.250	2.190	2.230	2.230	2,442
2026-06-16	2.300	2.300	2.190	2.240	2.240	23,064
2026-06-15	2.360	2.360	2.220	2.270	2.270	1,626
2026-06-12	2.270	2.390	2.250	2.300	2.300	1,625
2026-06-11	2.280	2.330	2.250	2.330	2.330	7,727
2026-06-10	2.380	2.380	2.300	2.360	2.360	14
2026-06-09	2.310	2.320	2.280	2.280	2.280	7,528
2026-06-08	2.310	2.350	2.290	2.350	2.250	5,493
2026-06-05	2.450	2.450	2.290	2.290	2.193	5,476
2026-06-04	2.360	2.420	2.340	2.340	2.240	9,375
2026-06-03	2.330	2.390	2.330	2.390	2.288	2,184
2026-06-02	2.350	2.400	2.350	2.400	2.400	8,180
2026-05-29	2.380	2.380	2.320	2.320	2.320	9,445
2026-05-28	2.350	2.360	2.300	2.360	2.360	9,231
2026-05-27	2.330	2.390	2.320	2.380	2.380	5,725
2026-05-26	2.250	2.390	2.250	2.370	2.370	22,912
2026-05-25	2.260	2.270	2.220	2.270	2.270	6,007
2026-05-22	2.240	2.260	2.200	2.250	2.250	4,741
2026-05-21	2.230	2.230	2.230	2.230	2.230	58
2026-05-20	2.160	2.240	2.160	2.230	2.230	566
2026-05-19	2.180	2.240	2.150	2.240	2.240	4,920
2026-05-18	2.200	2.250	2.160	2.250	2.250	7,941
2026-05-15	2.220	2.220	2.160	2.210	2.210	2,740
2026-05-14	2.240	2.240	2.150	2.230	2.230	8,862
2026-05-13	2.190	2.240	2.130	2.240	2.240	11,591
2026-05-12	2.200	2.230	2.150	2.230	2.230	4,234
2026-05-11	2.250	2.250	2.170	2.210	2.210	1,896
2026-05-08	2.250	2.250	2.200	2.230	2.230	8,862
2026-05-07	2.280	2.300	2.260	2.260	2.260	8,903
2026-05-06	2.280	2.340	2.280	2.320	2.320	8,862
2026-05-05	2.300	2.330	2.250	2.330	2.330	5,711
2026-05-04	2.350	2.350	2.350	2.350	2.350	20
2026-04-30	2.370	2.390	2.240	2.380	2.380	2,139

← NewerPage 2 of 5 · 246 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.