General Commercial & Industrial S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 1.760 | 1.775 | 1.710 | 1.715 | 1.715 | 6,657 |
| 2025-08-01 | 1.735 | 1.760 | 1.670 | 1.760 | 1.760 | 26,461 |
| 2025-07-31 | 1.750 | 1.795 | 1.750 | 1.750 | 1.750 | 11,029 |
| 2025-07-30 | 1.770 | 1.810 | 1.750 | 1.775 | 1.775 | 18,251 |
| 2025-07-29 | 1.845 | 1.845 | 1.780 | 1.800 | 1.800 | 10,069 |
| 2025-07-28 | 1.850 | 1.850 | 1.795 | 1.830 | 1.830 | 19,668 |
| 2025-07-25 | 1.850 | 1.895 | 1.825 | 1.830 | 1.830 | 21,181 |
| 2025-07-24 | 1.930 | 1.970 | 1.830 | 1.830 | 1.830 | 45,706 |
| 2025-07-23 | 1.740 | 2.050 | 1.740 | 1.920 | 1.920 | 183,795 |
| 2025-07-22 | 1.695 | 1.730 | 1.670 | 1.730 | 1.730 | 15,699 |
| 2025-07-21 | 1.635 | 1.695 | 1.620 | 1.695 | 1.695 | 21,360 |
| 2025-07-18 | 1.640 | 1.640 | 1.590 | 1.630 | 1.630 | 9,658 |
| 2025-07-17 | 1.640 | 1.640 | 1.615 | 1.620 | 1.620 | 2,923 |
| 2025-07-16 | 1.585 | 1.640 | 1.580 | 1.625 | 1.625 | 1,904 |
| 2025-07-15 | 1.565 | 1.630 | 1.555 | 1.630 | 1.630 | 14,634 |
| 2025-07-14 | 1.580 | 1.590 | 1.555 | 1.590 | 1.590 | 2,977 |
| 2025-07-11 | 1.600 | 1.620 | 1.555 | 1.620 | 1.620 | 5,015 |
| 2025-07-10 | 1.630 | 1.630 | 1.600 | 1.630 | 1.630 | 3,340 |
| 2025-07-09 | 1.575 | 1.635 | 1.575 | 1.630 | 1.630 | 3,526 |
| 2025-07-08 | 1.590 | 1.620 | 1.575 | 1.615 | 1.615 | 956 |
| 2025-07-07 | 1.595 | 1.620 | 1.595 | 1.620 | 1.620 | 1,644 |
| 2025-07-04 | 1.580 | 1.610 | 1.540 | 1.610 | 1.610 | 7,210 |
| 2025-07-03 | 1.585 | 1.600 | 1.575 | 1.575 | 1.575 | 4,235 |
| 2025-07-02 | 1.595 | 1.595 | 1.570 | 1.585 | 1.585 | 8,941 |
| 2025-07-01 | 1.645 | 1.645 | 1.570 | 1.600 | 1.600 | 15,659 |
| 2025-06-30 | 1.585 | 1.655 | 1.580 | 1.635 | 1.635 | 5,454 |
| 2025-06-27 | 1.635 | 1.635 | 1.580 | 1.620 | 1.620 | 16,796 |
| 2025-06-26 | 1.625 | 1.650 | 1.585 | 1.635 | 1.635 | 38,556 |
| 2025-06-25 | 1.560 | 1.585 | 1.525 | 1.585 | 1.585 | 3,819 |
| 2025-06-24 | 1.555 | 1.575 | 1.530 | 1.560 | 1.560 | 16,121 |
| 2025-06-23 | 1.430 | 1.545 | 1.430 | 1.545 | 1.545 | 9,872 |
| 2025-06-20 | 1.540 | 1.585 | 1.540 | 1.545 | 1.545 | 43,402 |
| 2025-06-19 | 1.495 | 1.540 | 1.480 | 1.530 | 1.530 | 28,719 |
| 2025-06-18 | 1.480 | 1.500 | 1.450 | 1.490 | 1.490 | 13,618 |
| 2025-06-17 | 1.480 | 1.480 | 1.460 | 1.480 | 1.480 | 20,179 |
| 2025-06-16 | 1.500 | 1.535 | 1.500 | 1.520 | 1.445 | 10,630 |
| 2025-06-13 | 1.500 | 1.535 | 1.485 | 1.535 | 1.459 | 15,314 |
| 2025-06-12 | 1.510 | 1.550 | 1.480 | 1.540 | 1.464 | 11,388 |
| 2025-06-11 | 1.550 | 1.580 | 1.530 | 1.555 | 1.478 | 17,898 |
| 2025-06-10 | 1.575 | 1.580 | 1.535 | 1.550 | 1.550 | 8,600 |
| 2025-06-06 | 1.540 | 1.565 | 1.505 | 1.530 | 1.530 | 10,250 |
| 2025-06-05 | 1.490 | 1.545 | 1.490 | 1.530 | 1.530 | 39,366 |
| 2025-06-04 | 1.450 | 1.455 | 1.420 | 1.450 | 1.450 | 2,382 |
| 2025-06-03 | 1.425 | 1.490 | 1.420 | 1.455 | 1.455 | 15,261 |
| 2025-06-02 | 1.450 | 1.480 | 1.380 | 1.480 | 1.480 | 9,810 |
| 2025-05-30 | 1.480 | 1.490 | 1.440 | 1.440 | 1.440 | 8,770 |
| 2025-05-29 | 1.480 | 1.495 | 1.455 | 1.470 | 1.470 | 17,273 |
| 2025-05-28 | 1.470 | 1.500 | 1.460 | 1.490 | 1.490 | 6,940 |
| 2025-05-27 | 1.455 | 1.495 | 1.455 | 1.495 | 1.495 | 756 |
| 2025-05-26 | 1.490 | 1.500 | 1.490 | 1.500 | 1.500 | 3,500 |
| 2025-05-23 | 1.515 | 1.530 | 1.450 | 1.500 | 1.500 | 15,432 |
| 2025-05-22 | 1.485 | 1.490 | 1.450 | 1.490 | 1.490 | 5,550 |
| 2025-05-21 | 1.415 | 1.490 | 1.405 | 1.490 | 1.490 | 21,366 |
| 2025-05-20 | 1.425 | 1.450 | 1.415 | 1.440 | 1.440 | 11,122 |
| 2025-05-19 | 1.445 | 1.445 | 1.420 | 1.445 | 1.445 | 7,364 |
| 2025-05-16 | 1.430 | 1.470 | 1.430 | 1.470 | 1.470 | 3,662 |
| 2025-05-15 | 1.450 | 1.480 | 1.450 | 1.470 | 1.470 | 2,700 |
| 2025-05-14 | 1.445 | 1.465 | 1.430 | 1.455 | 1.455 | 9,956 |
| 2025-05-13 | 1.485 | 1.485 | 1.450 | 1.485 | 1.485 | 2,489 |
| 2025-05-12 | 1.465 | 1.490 | 1.455 | 1.485 | 1.485 | 52 |
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.