General Commercial & Industrial S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	1.165	1.260	1.165	1.220	1.055	21,554
2022-03-14	1.095	1.180	1.075	1.150	0.995	14,562
2022-03-11	1.055	1.070	1.020	1.040	0.900	14,529
2022-03-10	1.070	1.070	1.040	1.060	0.917	1,410
2022-03-09	1.030	1.060	1.020	1.060	0.917	5,568
2022-03-08	1.060	1.060	1.020	1.030	0.891	16,405
2022-03-04	1.100	1.130	1.085	1.085	0.938	4,819
2022-03-03	1.130	1.160	1.120	1.160	1.003	6,095
2022-03-02	1.130	1.150	1.110	1.150	0.995	5,844
2022-03-01	1.120	1.195	1.120	1.195	1.034	4,211
2022-02-28	1.115	1.155	1.115	1.155	0.999	4,426
2022-02-25	1.130	1.190	1.130	1.160	1.003	2,485
2022-02-24	1.150	1.160	1.110	1.115	0.964	18,361
2022-02-23	1.200	1.215	1.190	1.215	1.051	5,026
2022-02-22	1.165	1.240	1.165	1.195	1.034	12,590
2022-02-21	1.260	1.260	1.220	1.220	1.055	3,000
2022-02-18	1.230	1.275	1.230	1.250	1.081	6,415
2022-02-17	1.270	1.290	1.225	1.235	1.068	3,450
2022-02-16	1.205	1.275	1.200	1.275	1.103	10,098
2022-02-15	1.205	1.250	1.205	1.220	1.055	3,901
2022-02-14	1.180	1.220	1.180	1.220	1.055	1,816
2022-02-11	1.200	1.250	1.190	1.245	1.077	1,655
2022-02-10	1.225	1.250	1.200	1.205	1.042	12,580
2022-02-09	1.230	1.230	1.225	1.225	1.060	4,250
2022-02-08	1.245	1.250	1.245	1.250	1.081	3,044
2022-02-07	1.230	1.250	1.220	1.250	1.081	4,641
2022-02-04	1.250	1.250	1.250	1.250	1.081	5
2022-02-03	1.235	1.235	1.230	1.230	1.064	2,548
2022-02-02	1.245	1.285	1.230	1.265	1.094	3,323
2022-02-01	1.240	1.285	1.240	1.285	1.111	1,275
2022-01-31	1.255	1.295	1.255	1.295	1.120	1,004
2022-01-28	1.210	1.290	1.210	1.290	1.116	212
2022-01-27	1.280	1.280	1.280	1.280	1.107	1,111
2022-01-26	1.230	1.245	1.230	1.240	1.073	1,095
2022-01-25	1.210	1.230	1.200	1.230	1.064	2,580
2022-01-24	1.245	1.245	1.245	1.245	1.077	0
2022-01-21	1.240	1.245	1.220	1.245	1.077	3,105
2022-01-20	1.250	1.280	1.230	1.280	1.107	5,155
2022-01-19	1.250	1.250	1.220	1.250	1.081	3,805
2022-01-18	1.220	1.250	1.220	1.250	1.081	6,305
2022-01-17	1.240	1.250	1.230	1.240	1.073	8,083
2022-01-14	1.265	1.265	1.265	1.265	1.094	0
2022-01-13	1.265	1.290	1.265	1.265	1.094	1,100
2022-01-12	1.260	1.300	1.250	1.295	1.120	10,835
2022-01-11	1.220	1.305	1.220	1.270	1.098	3,163
2022-01-10	1.210	1.245	1.200	1.230	1.064	10,288
2022-01-07	1.235	1.260	1.185	1.195	1.034	3,271
2022-01-05	1.160	1.260	1.155	1.260	1.090	13,299
2022-01-04	1.210	1.210	1.165	1.170	1.012	3,574
2022-01-03	1.160	1.210	1.160	1.210	1.047	650
2021-12-31	1.210	1.210	1.160	1.160	1.003	1,609
2021-12-30	1.190	1.190	1.160	1.190	1.029	5,733
2021-12-29	1.190	1.190	1.190	1.190	1.029	0
2021-12-28	1.190	1.190	1.190	1.190	1.029	112
2021-12-27	1.190	1.190	1.190	1.190	1.029	0
2021-12-23	1.130	1.190	1.130	1.190	1.029	2,257
2021-12-22	1.145	1.175	1.140	1.150	0.995	2,522
2021-12-21	1.230	1.230	1.175	1.190	1.029	1,982
2021-12-20	1.130	1.200	1.120	1.200	1.038	4,226
2021-12-17	1.200	1.200	1.200	1.200	1.038	10

← NewerPage 20 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.