General Commercial & Industrial S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	1.940	1.995	1.905	1.990	1.990	14,832
2025-10-27	1.940	1.960	1.895	1.940	1.940	4,625
2025-10-24	1.930	1.930	1.875	1.920	1.920	3,034
2025-10-23	1.865	1.930	1.865	1.920	1.920	2,775
2025-10-22	1.875	1.930	1.840	1.900	1.900	12,394
2025-10-21	1.900	1.930	1.865	1.865	1.865	17,104
2025-10-20	1.935	1.990	1.840	1.860	1.860	3,936
2025-10-17	1.920	1.920	1.830	1.900	1.900	6,782
2025-10-16	1.910	1.930	1.870	1.915	1.915	8,358
2025-10-15	1.920	1.945	1.885	1.930	1.930	6,579
2025-10-14	1.920	1.925	1.880	1.915	1.915	10,055
2025-10-13	1.955	1.960	1.900	1.920	1.920	5,758
2025-10-10	1.980	1.980	1.920	1.955	1.955	6,860
2025-10-09	1.990	1.990	1.910	1.945	1.945	10,318
2025-10-08	2.010	2.030	1.960	1.960	1.960	13,145
2025-10-07	2.030	2.030	1.965	2.010	2.010	15,466
2025-10-06	2.050	2.050	1.970	2.030	2.030	16,934
2025-10-03	2.000	2.060	2.000	2.030	2.030	24,165
2025-10-02	1.915	2.020	1.910	2.000	2.000	26,797
2025-10-01	1.935	1.950	1.920	1.920	1.920	11,725
2025-09-30	1.895	1.925	1.870	1.915	1.915	10,719
2025-09-29	1.880	1.940	1.865	1.935	1.935	9,248
2025-09-26	1.910	1.930	1.870	1.920	1.920	28,245
2025-09-25	1.930	1.950	1.900	1.930	1.930	1,724
2025-09-24	1.935	1.935	1.895	1.930	1.930	9,318
2025-09-23	1.920	1.940	1.890	1.920	1.920	13,153
2025-09-22	1.935	1.940	1.875	1.895	1.895	6,133
2025-09-19	1.950	1.960	1.885	1.930	1.930	5,148
2025-09-18	1.970	1.975	1.910	1.935	1.935	10,681
2025-09-17	2.000	2.000	1.925	1.960	1.960	6,584
2025-09-16	2.030	2.030	1.975	1.985	1.985	5,911
2025-09-15	2.010	2.060	1.975	2.010	2.010	25,754
2025-09-12	1.935	1.975	1.910	1.970	1.970	10,490
2025-09-11	1.890	1.940	1.890	1.940	1.940	4,657
2025-09-10	1.905	1.910	1.860	1.910	1.910	7,320
2025-09-09	1.905	1.915	1.850	1.890	1.890	11,001
2025-09-08	1.915	1.915	1.840	1.905	1.905	6,952
2025-09-05	1.920	1.920	1.840	1.900	1.900	3,695
2025-09-04	1.860	1.900	1.850	1.900	1.900	7,202
2025-09-03	1.825	1.920	1.805	1.920	1.920	17,948
2025-09-02	1.900	1.940	1.840	1.840	1.840	20,465
2025-09-01	2.010	2.010	1.920	1.945	1.945	8,698
2025-08-29	1.970	2.020	1.960	2.010	2.010	2,117
2025-08-28	2.060	2.060	1.960	2.010	2.010	17,987
2025-08-27	2.040	2.050	1.980	2.030	2.030	17,261
2025-08-26	2.000	2.020	1.955	2.020	2.020	24,156
2025-08-25	2.090	2.110	2.000	2.000	2.000	96,484
2025-08-22	2.140	2.150	2.070	2.070	2.070	33,275
2025-08-21	2.160	2.170	2.110	2.130	2.130	51,478
2025-08-20	2.050	2.170	2.050	2.110	2.110	151,874
2025-08-19	1.940	2.000	1.940	2.000	2.000	48,305
2025-08-18	1.905	1.945	1.900	1.940	1.940	11,737
2025-08-14	1.860	1.950	1.860	1.935	1.935	49,828
2025-08-13	1.850	1.890	1.840	1.860	1.860	10,799
2025-08-12	1.900	1.900	1.830	1.870	1.870	15,437
2025-08-11	1.900	1.940	1.880	1.900	1.900	29,820
2025-08-08	1.820	1.860	1.810	1.860	1.860	11,501
2025-08-07	1.735	1.850	1.720	1.840	1.840	44,197
2025-08-06	1.765	1.765	1.710	1.735	1.735	10,118
2025-08-05	1.720	1.770	1.705	1.740	1.740	15,277

← NewerPage 5 of 21 · 1,242 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.