General Commercial & Industrial S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.370	2.390	2.240	2.380	2.380	2,139
2026-04-29	2.370	2.370	2.370	2.370	2.370	1
2026-04-28	2.370	2.380	2.300	2.370	2.370	1,283
2026-04-27	2.290	2.370	2.270	2.370	2.370	8,242
2026-04-24	2.140	2.250	2.140	2.250	2.250	3,036
2026-04-23	2.140	2.190	2.110	2.180	2.180	5,292
2026-04-22	2.160	2.170	2.120	2.140	2.140	10,485
2026-04-21	2.150	2.200	2.150	2.190	2.190	7,611
2026-04-20	2.220	2.220	2.100	2.200	2.200	12,027
2026-04-17	2.170	2.220	2.150	2.220	2.220	3,885
2026-04-16	2.240	2.260	2.170	2.170	2.170	12,104
2026-04-15	2.230	2.240	2.190	2.240	2.240	5,200
2026-04-14	2.200	2.220	2.170	2.220	2.220	2,612
2026-04-09	2.240	2.240	2.240	2.240	2.240	1,400
2026-04-08	2.280	2.280	2.240	2.270	2.270	8,937
2026-04-07	2.200	2.220	2.150	2.220	2.220	890
2026-04-02	2.170	2.220	2.150	2.200	2.200	3,245
2026-04-01	2.220	2.260	2.170	2.240	2.240	5,761
2026-03-31	2.170	2.210	2.150	2.200	2.200	11,407
2026-03-30	2.250	2.250	2.130	2.150	2.150	10,428
2026-03-27	2.180	2.180	2.120	2.130	2.130	2,523
2026-03-26	2.110	2.130	2.100	2.130	2.130	2,920
2026-03-24	2.100	2.150	2.060	2.150	2.150	6,556
2026-03-23	2.020	2.170	2.010	2.170	2.170	12,489
2026-03-20	2.090	2.160	2.050	2.100	2.100	5,872
2026-03-19	2.080	2.130	2.040	2.130	2.130	17,929
2026-03-18	2.160	2.170	2.100	2.140	2.140	2,929
2026-03-17	2.180	2.180	2.180	2.180	2.180	225
2026-03-16	2.110	2.240	2.110	2.190	2.190	3,842
2026-03-13	2.140	2.190	2.140	2.190	2.190	1,890
2026-03-12	2.150	2.170	2.140	2.170	2.170	4,751
2026-03-11	2.110	2.180	2.060	2.180	2.180	2,953
2026-03-10	2.140	2.190	2.130	2.150	2.150	7,545
2026-03-09	2.120	2.120	2.080	2.120	2.120	2,106
2026-03-06	2.180	2.180	2.100	2.130	2.130	15,222
2026-03-05	2.150	2.250	2.100	2.180	2.180	13,813
2026-03-04	2.010	2.210	2.010	2.200	2.200	19,128
2026-03-03	2.100	2.160	2.050	2.080	2.080	30,162
2026-03-02	2.200	2.220	2.150	2.200	2.200	39,647
2026-02-27	2.290	2.320	2.250	2.270	2.270	8,661
2026-02-26	2.330	2.380	2.280	2.280	2.280	7,003
2026-02-25	2.330	2.350	2.280	2.330	2.330	5,253
2026-02-24	2.400	2.400	2.310	2.370	2.370	14,890
2026-02-20	2.400	2.440	2.370	2.400	2.400	5,691
2026-02-19	2.380	2.440	2.360	2.390	2.390	35,263
2026-02-18	2.330	2.410	2.320	2.360	2.360	11,847
2026-02-17	2.380	2.410	2.300	2.350	2.350	7,132
2026-02-16	2.300	2.400	2.300	2.380	2.380	6,901
2026-02-13	2.350	2.350	2.280	2.340	2.340	9,280
2026-02-12	2.310	2.350	2.280	2.350	2.350	14,980
2026-02-11	2.300	2.340	2.300	2.340	2.340	4,169
2026-02-10	2.290	2.340	2.280	2.340	2.340	10,940
2026-02-09	2.340	2.360	2.280	2.310	2.310	8,718
2026-02-06	2.280	2.360	2.260	2.360	2.360	11,464
2026-02-05	2.300	2.340	2.280	2.330	2.330	14,967
2026-02-04	2.360	2.360	2.290	2.360	2.360	15,151
2026-02-03	2.360	2.360	2.320	2.340	2.340	4,425
2026-02-02	2.330	2.380	2.260	2.360	2.360	14,269
2026-01-30	2.250	2.350	2.240	2.350	2.350	7,662
2026-01-29	2.340	2.340	2.250	2.270	2.270	5,738

← NewerPage 3 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.