General Commercial & Industrial S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	2.300	2.300	2.250	2.290	2.290	5,415
2026-01-27	2.250	2.320	2.240	2.290	2.290	14,321
2026-01-26	2.260	2.290	2.210	2.240	2.240	20,553
2026-01-23	2.230	2.300	2.230	2.300	2.300	2,720
2026-01-22	2.340	2.350	2.260	2.280	2.280	13,198
2026-01-21	2.260	2.320	2.210	2.320	2.320	8,877
2026-01-20	2.280	2.300	2.220	2.300	2.300	20,241
2026-01-19	2.290	2.330	2.260	2.330	2.330	10,830
2026-01-16	2.320	2.350	2.270	2.350	2.350	13,086
2026-01-15	2.380	2.390	2.300	2.350	2.350	21,260
2026-01-14	2.390	2.390	2.320	2.350	2.350	15,771
2026-01-13	2.430	2.430	2.340	2.410	2.410	8,875
2026-01-12	2.280	2.420	2.280	2.420	2.420	24,574
2026-01-09	2.350	2.350	2.270	2.320	2.320	20,472
2026-01-08	2.320	2.360	2.300	2.350	2.350	15,206
2026-01-07	2.360	2.390	2.300	2.360	2.360	33,974
2026-01-05	2.410	2.440	2.370	2.370	2.370	14,618
2026-01-02	2.430	2.520	2.360	2.450	2.450	13,514
2025-12-31	2.400	2.470	2.380	2.380	2.380	7,831
2025-12-30	2.540	2.550	2.430	2.460	2.460	6,362
2025-12-29	2.520	2.550	2.480	2.520	2.520	8,447
2025-12-23	2.560	2.560	2.450	2.520	2.520	4,598
2025-12-22	2.530	2.560	2.450	2.540	2.540	7,254
2025-12-19	2.520	2.550	2.460	2.520	2.520	3,050
2025-12-18	2.520	2.540	2.460	2.520	2.520	4,670
2025-12-17	2.500	2.540	2.470	2.520	2.520	9,710
2025-12-16	2.480	2.520	2.440	2.510	2.510	8,208
2025-12-15	2.480	2.540	2.410	2.500	2.500	22,833
2025-12-12	2.400	2.470	2.390	2.470	2.470	13,975
2025-12-11	2.400	2.480	2.390	2.400	2.400	23,620
2025-12-10	2.440	2.440	2.350	2.430	2.430	1,804
2025-12-09	2.410	2.420	2.340	2.420	2.420	31,370
2025-12-08	2.430	2.430	2.340	2.390	2.390	2,155
2025-12-05	2.450	2.450	2.360	2.360	2.360	12,406
2025-12-04	2.390	2.440	2.380	2.430	2.430	7,410
2025-12-03	2.440	2.450	2.380	2.450	2.450	9,217
2025-12-02	2.430	2.460	2.420	2.440	2.440	20,763
2025-12-01	2.320	2.430	2.320	2.400	2.400	10,922
2025-11-28	2.420	2.430	2.330	2.340	2.340	20,988
2025-11-27	2.330	2.460	2.260	2.420	2.420	55,673
2025-11-26	2.270	2.320	2.260	2.300	2.300	35,530
2025-11-25	2.230	2.300	2.230	2.260	2.260	45,435
2025-11-24	2.200	2.240	2.180	2.230	2.230	22,405
2025-11-21	2.160	2.230	2.130	2.190	2.190	29,917
2025-11-20	2.100	2.240	2.070	2.160	2.160	83,602
2025-11-19	1.980	2.040	1.970	2.040	2.040	4,633
2025-11-18	2.000	2.020	1.950	2.020	2.020	21,832
2025-11-17	2.020	2.080	2.020	2.040	2.040	6,436
2025-11-14	2.050	2.070	2.030	2.030	2.030	7,051
2025-11-13	2.040	2.080	2.040	2.080	2.080	11,510
2025-11-12	2.010	2.100	2.000	2.060	2.060	16,061
2025-11-11	2.000	2.060	2.000	2.030	2.030	10,987
2025-11-10	2.060	2.060	2.010	2.030	2.030	3,695
2025-11-07	2.080	2.080	2.000	2.040	2.040	25,426
2025-11-06	2.060	2.110	2.030	2.110	2.110	20,965
2025-11-05	2.020	2.120	2.020	2.100	2.100	16,650
2025-11-04	2.100	2.100	2.030	2.070	2.070	7,375
2025-11-03	2.070	2.130	2.070	2.110	2.110	17,555
2025-10-31	2.110	2.140	2.080	2.100	2.100	69,565
2025-10-30	2.010	2.160	2.010	2.110	2.110	83,254

← NewerPage 4 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.