General Commercial & Industrial S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 1.200 | 1.200 | 1.200 | 1.200 | 1.038 | 10 |
| 2021-12-16 | 1.160 | 1.210 | 1.160 | 1.200 | 1.038 | 6,082 |
| 2021-12-15 | 1.200 | 1.205 | 1.180 | 1.200 | 1.038 | 1,206 |
| 2021-12-14 | 1.220 | 1.220 | 1.190 | 1.190 | 1.029 | 3,550 |
| 2021-12-13 | 1.250 | 1.250 | 1.250 | 1.250 | 1.081 | 0 |
| 2021-12-10 | 1.230 | 1.250 | 1.230 | 1.250 | 1.081 | 477 |
| 2021-12-09 | 1.230 | 1.235 | 1.210 | 1.235 | 1.068 | 2,605 |
| 2021-12-08 | 1.235 | 1.235 | 1.235 | 1.235 | 1.068 | 7 |
| 2021-12-07 | 1.220 | 1.235 | 1.220 | 1.235 | 1.068 | 1,012 |
| 2021-12-06 | 1.165 | 1.225 | 1.165 | 1.225 | 1.060 | 16 |
| 2021-12-03 | 1.200 | 1.220 | 1.180 | 1.195 | 1.034 | 2,360 |
| 2021-12-02 | 1.200 | 1.210 | 1.180 | 1.210 | 1.047 | 1,450 |
| 2021-12-01 | 1.210 | 1.220 | 1.195 | 1.200 | 1.038 | 6,612 |
| 2021-11-30 | 1.240 | 1.240 | 1.205 | 1.225 | 1.060 | 7,399 |
| 2021-11-29 | 1.190 | 1.280 | 1.190 | 1.280 | 1.107 | 17,296 |
| 2021-11-26 | 1.200 | 1.200 | 1.170 | 1.200 | 1.038 | 9,090 |
| 2021-11-25 | 1.205 | 1.250 | 1.175 | 1.240 | 1.073 | 4,440 |
| 2021-11-24 | 1.200 | 1.200 | 1.190 | 1.195 | 1.034 | 3,975 |
| 2021-11-23 | 1.215 | 1.215 | 1.190 | 1.190 | 1.029 | 2,361 |
| 2021-11-22 | 1.250 | 1.250 | 1.200 | 1.205 | 1.042 | 5,551 |
| 2021-11-19 | 1.205 | 1.225 | 1.205 | 1.225 | 1.060 | 3,147 |
| 2021-11-18 | 1.205 | 1.245 | 1.200 | 1.220 | 1.055 | 3,901 |
| 2021-11-17 | 1.210 | 1.235 | 1.210 | 1.235 | 1.068 | 500 |
| 2021-11-16 | 1.200 | 1.220 | 1.200 | 1.220 | 1.055 | 4,000 |
| 2021-11-15 | 1.225 | 1.240 | 1.215 | 1.220 | 1.055 | 1,586 |
| 2021-11-12 | 1.195 | 1.250 | 1.195 | 1.225 | 1.060 | 4,394 |
| 2021-11-11 | 1.215 | 1.230 | 1.200 | 1.220 | 1.055 | 500 |
| 2021-11-10 | 1.210 | 1.240 | 1.205 | 1.215 | 1.051 | 7,345 |
| 2021-11-09 | 1.220 | 1.250 | 1.200 | 1.230 | 1.064 | 10,264 |
| 2021-11-08 | 1.230 | 1.275 | 1.205 | 1.230 | 1.064 | 8,034 |
| 2021-11-05 | 1.240 | 1.255 | 1.235 | 1.255 | 1.086 | 4,508 |
| 2021-11-04 | 1.275 | 1.290 | 1.235 | 1.260 | 1.090 | 3,931 |
| 2021-11-03 | 1.290 | 1.290 | 1.250 | 1.260 | 1.090 | 18,491 |
| 2021-11-02 | 1.300 | 1.345 | 1.260 | 1.290 | 1.116 | 26,040 |
| 2021-11-01 | 1.230 | 1.300 | 1.220 | 1.240 | 1.073 | 20,819 |
| 2021-10-29 | 1.210 | 1.230 | 1.180 | 1.230 | 1.064 | 6,164 |
| 2021-10-27 | 1.160 | 1.220 | 1.140 | 1.220 | 1.055 | 25,466 |
| 2021-10-26 | 1.190 | 1.190 | 1.160 | 1.180 | 1.021 | 4,755 |
| 2021-10-25 | 1.190 | 1.190 | 1.190 | 1.190 | 1.029 | 0 |
| 2021-10-22 | 1.180 | 1.220 | 1.170 | 1.190 | 1.029 | 6,168 |
| 2021-10-21 | 1.180 | 1.205 | 1.170 | 1.180 | 1.021 | 3,704 |
| 2021-10-20 | 1.170 | 1.210 | 1.170 | 1.210 | 1.047 | 5,905 |
← NewerPage 21 of 21 · 1,242 trading days
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.