General Commercial & Industrial S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1.485 | 1.500 | 1.430 | 1.465 | 1.465 | 14,680 |
| 2025-05-08 | 1.450 | 1.520 | 1.390 | 1.480 | 1.480 | 9,636 |
| 2025-05-07 | 1.360 | 1.450 | 1.360 | 1.450 | 1.450 | 800 |
| 2025-05-06 | 1.360 | 1.420 | 1.360 | 1.420 | 1.420 | 945 |
| 2025-05-05 | 1.380 | 1.390 | 1.380 | 1.380 | 1.380 | 3,775 |
| 2025-05-02 | 1.400 | 1.450 | 1.400 | 1.420 | 1.420 | 8,873 |
| 2025-04-30 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 110 |
| 2025-04-29 | 1.380 | 1.460 | 1.365 | 1.430 | 1.430 | 12,891 |
| 2025-04-28 | 1.400 | 1.400 | 1.380 | 1.380 | 1.380 | 524 |
| 2025-04-25 | 1.360 | 1.400 | 1.360 | 1.400 | 1.400 | 9,645 |
| 2025-04-24 | 1.355 | 1.355 | 1.355 | 1.355 | 1.355 | 500 |
| 2025-04-23 | 1.295 | 1.365 | 1.295 | 1.360 | 1.360 | 5,259 |
| 2025-04-22 | 1.315 | 1.315 | 1.310 | 1.315 | 1.315 | 126 |
| 2025-04-17 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2025-04-16 | 1.345 | 1.345 | 1.320 | 1.320 | 1.320 | 1,010 |
| 2025-04-15 | 1.290 | 1.300 | 1.290 | 1.300 | 1.300 | 1,340 |
| 2025-04-14 | 1.300 | 1.325 | 1.280 | 1.280 | 1.280 | 5,336 |
| 2025-04-11 | 1.250 | 1.300 | 1.240 | 1.300 | 1.300 | 3,870 |
| 2025-04-10 | 1.295 | 1.310 | 1.230 | 1.280 | 1.280 | 24,775 |
| 2025-04-09 | 1.230 | 1.250 | 1.210 | 1.250 | 1.250 | 7,788 |
| 2025-04-08 | 1.220 | 1.285 | 1.220 | 1.255 | 1.255 | 15,924 |
| 2025-04-07 | 1.355 | 1.355 | 1.210 | 1.255 | 1.255 | 25,732 |
| 2025-04-04 | 1.350 | 1.360 | 1.300 | 1.355 | 1.355 | 13,357 |
| 2025-04-03 | 1.370 | 1.410 | 1.340 | 1.380 | 1.380 | 8,757 |
| 2025-04-02 | 1.390 | 1.410 | 1.370 | 1.410 | 1.410 | 10,786 |
| 2025-04-01 | 1.415 | 1.415 | 1.380 | 1.400 | 1.400 | 4,041 |
| 2025-03-31 | 1.415 | 1.425 | 1.380 | 1.415 | 1.415 | 11,979 |
| 2025-03-28 | 1.405 | 1.475 | 1.405 | 1.475 | 1.475 | 6,283 |
| 2025-03-27 | 1.405 | 1.465 | 1.405 | 1.450 | 1.450 | 1,097 |
| 2025-03-26 | 1.440 | 1.475 | 1.435 | 1.445 | 1.445 | 2,534 |
| 2025-03-24 | 1.475 | 1.475 | 1.440 | 1.465 | 1.465 | 8,770 |
| 2025-03-21 | 1.435 | 1.470 | 1.435 | 1.450 | 1.450 | 1,132 |
| 2025-03-20 | 1.460 | 1.460 | 1.430 | 1.460 | 1.460 | 1,431 |
| 2025-03-19 | 1.420 | 1.455 | 1.405 | 1.455 | 1.455 | 2,505 |
| 2025-03-18 | 1.480 | 1.480 | 1.400 | 1.450 | 1.450 | 9,456 |
| 2025-03-17 | 1.455 | 1.460 | 1.440 | 1.445 | 1.445 | 620 |
| 2025-03-14 | 1.435 | 1.460 | 1.435 | 1.460 | 1.460 | 3,058 |
| 2025-03-13 | 1.465 | 1.470 | 1.425 | 1.455 | 1.455 | 4,032 |
| 2025-03-12 | 1.460 | 1.460 | 1.435 | 1.455 | 1.455 | 2,743 |
| 2025-03-11 | 1.460 | 1.475 | 1.455 | 1.460 | 1.460 | 2,120 |
| 2025-03-10 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 1,567 |
| 2025-03-07 | 1.460 | 1.490 | 1.455 | 1.490 | 1.490 | 2,140 |
| 2025-03-06 | 1.480 | 1.520 | 1.465 | 1.490 | 1.490 | 2,198 |
| 2025-03-05 | 1.485 | 1.500 | 1.475 | 1.480 | 1.480 | 6,184 |
| 2025-03-04 | 1.485 | 1.490 | 1.430 | 1.485 | 1.485 | 3,424 |
| 2025-02-28 | 1.490 | 1.500 | 1.470 | 1.500 | 1.500 | 3,025 |
| 2025-02-27 | 1.475 | 1.505 | 1.465 | 1.505 | 1.505 | 2,989 |
| 2025-02-26 | 1.500 | 1.520 | 1.490 | 1.510 | 1.510 | 2,428 |
| 2025-02-25 | 1.510 | 1.545 | 1.495 | 1.545 | 1.545 | 3,767 |
| 2025-02-24 | 1.530 | 1.555 | 1.515 | 1.550 | 1.550 | 4,576 |
| 2025-02-21 | 1.555 | 1.570 | 1.555 | 1.570 | 1.570 | 458 |
| 2025-02-20 | 1.560 | 1.580 | 1.550 | 1.580 | 1.580 | 5,988 |
| 2025-02-19 | 1.525 | 1.550 | 1.490 | 1.550 | 1.550 | 5,858 |
| 2025-02-18 | 1.580 | 1.585 | 1.500 | 1.525 | 1.525 | 16,850 |
| 2025-02-17 | 1.480 | 1.530 | 1.470 | 1.530 | 1.530 | 41,898 |
| 2025-02-14 | 1.415 | 1.470 | 1.415 | 1.470 | 1.470 | 424 |
| 2025-02-13 | 1.420 | 1.470 | 1.420 | 1.455 | 1.455 | 19,116 |
| 2025-02-12 | 1.400 | 1.425 | 1.390 | 1.410 | 1.410 | 7,391 |
| 2025-02-11 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 50 |
| 2025-02-10 | 1.435 | 1.450 | 1.390 | 1.435 | 1.435 | 2,012 |
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.