General Commercial & Industrial S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	1.435	1.435	1.435	1.435	1.435	60
2025-02-06	1.390	1.435	1.390	1.420	1.420	8,848
2025-02-05	1.435	1.435	1.390	1.420	1.420	4,276
2025-02-04	1.430	1.430	1.420	1.425	1.425	11
2025-02-03	1.420	1.420	1.370	1.380	1.380	13,179
2025-01-31	1.470	1.500	1.435	1.460	1.460	3,379
2025-01-30	1.435	1.475	1.430	1.430	1.430	15,640
2025-01-29	1.425	1.480	1.410	1.440	1.440	19,553
2025-01-28	1.470	1.470	1.395	1.420	1.420	18,789
2025-01-27	1.405	1.450	1.405	1.440	1.440	2,285
2025-01-24	1.460	1.460	1.400	1.430	1.430	2,463
2025-01-23	1.440	1.445	1.400	1.435	1.435	6,421
2025-01-22	1.420	1.430	1.380	1.420	1.420	3,082
2025-01-21	1.420	1.420	1.415	1.415	1.415	1,082
2025-01-20	1.440	1.440	1.400	1.415	1.415	5,484
2025-01-17	1.440	1.455	1.400	1.440	1.440	1,178
2025-01-16	1.450	1.450	1.390	1.430	1.430	4,963
2025-01-15	1.450	1.450	1.430	1.430	1.430	2,592
2025-01-14	1.440	1.490	1.430	1.465	1.465	4,718
2025-01-13	1.410	1.460	1.390	1.440	1.440	6,155
2025-01-10	1.410	1.420	1.410	1.410	1.410	1,432
2025-01-09	1.395	1.425	1.395	1.410	1.410	5,754
2025-01-08	1.390	1.400	1.390	1.395	1.395	2,757
2025-01-07	1.415	1.430	1.395	1.395	1.395	3,435
2025-01-03	1.410	1.415	1.390	1.405	1.405	3,996
2025-01-02	1.390	1.410	1.360	1.410	1.410	3,773
2024-12-31	1.390	1.410	1.370	1.370	1.370	1,230
2024-12-30	1.390	1.395	1.370	1.395	1.395	1,461
2024-12-27	1.380	1.390	1.330	1.390	1.390	1,450
2024-12-23	1.410	1.410	1.365	1.380	1.380	765
2024-12-20	1.360	1.390	1.360	1.390	1.390	1,401
2024-12-19	1.330	1.390	1.330	1.390	1.390	2,575
2024-12-18	1.370	1.370	1.335	1.370	1.370	2,646
2024-12-17	1.350	1.380	1.350	1.355	1.355	455
2024-12-16	1.355	1.355	1.355	1.355	1.355	15
2024-12-13	1.330	1.360	1.315	1.360	1.360	5,276
2024-12-12	1.335	1.340	1.300	1.330	1.330	5,814
2024-12-11	1.365	1.365	1.365	1.365	1.365	1,038
2024-12-10	1.390	1.395	1.340	1.340	1.340	5,975
2024-12-09	1.360	1.360	1.360	1.360	1.360	0
2024-12-06	1.360	1.360	1.315	1.360	1.360	2,189
2024-12-05	1.335	1.360	1.335	1.345	1.345	1,885
2024-12-04	1.320	1.330	1.310	1.325	1.325	4,401
2024-12-03	1.335	1.335	1.300	1.320	1.320	821
2024-12-02	1.290	1.330	1.290	1.320	1.320	1,288
2024-11-29	1.300	1.300	1.295	1.295	1.295	182
2024-11-28	1.300	1.300	1.290	1.295	1.295	107
2024-11-27	1.270	1.300	1.265	1.285	1.285	8,618
2024-11-26	1.305	1.310	1.300	1.300	1.300	1,048
2024-11-25	1.305	1.305	1.305	1.305	1.305	100
2024-11-22	1.300	1.335	1.265	1.315	1.315	1,939
2024-11-21	1.300	1.300	1.300	1.300	1.300	102
2024-11-20	1.270	1.310	1.240	1.305	1.305	3,209
2024-11-19	1.265	1.310	1.220	1.250	1.250	14,251
2024-11-18	1.260	1.300	1.255	1.300	1.300	189
2024-11-15	1.300	1.300	1.300	1.300	1.300	0
2024-11-14	1.300	1.300	1.295	1.300	1.300	273
2024-11-13	1.285	1.295	1.275	1.280	1.280	8,265
2024-11-12	1.270	1.320	1.260	1.300	1.300	2,680
2024-11-11	1.280	1.295	1.270	1.285	1.285	6,907

← NewerPage 8 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.