General Commercial & Industrial S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	1.305	1.330	1.300	1.300	1.300	330
2024-11-07	1.270	1.310	1.250	1.305	1.305	1,679
2024-11-06	1.310	1.335	1.285	1.320	1.320	1,428
2024-11-05	1.280	1.300	1.280	1.285	1.285	3,385
2024-11-04	1.290	1.305	1.285	1.285	1.285	2,317
2024-11-01	1.335	1.335	1.280	1.310	1.310	7,702
2024-10-31	1.285	1.315	1.285	1.315	1.315	1,793
2024-10-30	1.355	1.355	1.285	1.285	1.285	6,825
2024-10-29	1.325	1.350	1.315	1.350	1.350	187
2024-10-25	1.320	1.335	1.300	1.325	1.325	3,412
2024-10-24	1.330	1.350	1.300	1.350	1.350	3,267
2024-10-23	1.355	1.355	1.305	1.325	1.325	9,496
2024-10-22	1.365	1.365	1.315	1.360	1.360	2,817
2024-10-21	1.330	1.360	1.330	1.360	1.360	245
2024-10-18	1.375	1.375	1.345	1.345	1.345	1,040
2024-10-17	1.370	1.385	1.365	1.385	1.385	745
2024-10-16	1.360	1.395	1.360	1.370	1.370	5,825
2024-10-15	1.365	1.375	1.350	1.375	1.375	736
2024-10-14	1.370	1.370	1.365	1.365	1.365	1,413
2024-10-11	1.350	1.375	1.350	1.370	1.370	4,137
2024-10-10	1.340	1.415	1.320	1.415	1.415	9,479
2024-10-09	1.370	1.370	1.365	1.370	1.370	127
2024-10-08	1.360	1.375	1.360	1.375	1.375	2,105
2024-10-07	1.385	1.385	1.385	1.385	1.385	50
2024-10-04	1.350	1.390	1.350	1.385	1.385	3,416
2024-10-03	1.400	1.400	1.400	1.400	1.400	0
2024-10-02	1.350	1.400	1.340	1.400	1.400	4,896
2024-10-01	1.380	1.380	1.360	1.360	1.360	4,917
2024-09-30	1.395	1.395	1.380	1.385	1.385	3,618
2024-09-27	1.445	1.445	1.400	1.400	1.400	4,153
2024-09-26	1.390	1.435	1.385	1.425	1.425	3,515
2024-09-25	1.405	1.450	1.400	1.400	1.400	3,993
2024-09-24	1.400	1.435	1.400	1.435	1.435	3,066
2024-09-23	1.370	1.440	1.340	1.435	1.435	6,635
2024-09-20	1.360	1.375	1.360	1.370	1.370	3,145
2024-09-19	1.320	1.360	1.305	1.360	1.360	11,281
2024-09-18	1.345	1.345	1.300	1.310	1.310	12,537
2024-09-17	1.345	1.350	1.300	1.335	1.335	26,821
2024-09-16	1.370	1.385	1.325	1.340	1.340	13,835
2024-09-13	1.460	1.465	1.370	1.370	1.370	39,153
2024-09-12	1.515	1.515	1.510	1.510	1.510	934
2024-09-11	1.550	1.550	1.515	1.515	1.515	4,250
2024-09-10	1.545	1.575	1.525	1.575	1.575	1,903
2024-09-09	1.555	1.580	1.555	1.580	1.580	1,830
2024-09-06	1.535	1.575	1.535	1.575	1.575	300
2024-09-05	1.530	1.550	1.520	1.550	1.550	1,746
2024-09-04	1.500	1.560	1.500	1.560	1.560	3,429
2024-09-03	1.585	1.590	1.585	1.585	1.585	1,540
2024-09-02	1.570	1.570	1.570	1.570	1.570	800
2024-08-30	1.575	1.575	1.575	1.575	1.575	0
2024-08-29	1.545	1.575	1.540	1.575	1.575	1,590
2024-08-28	1.620	1.630	1.580	1.580	1.580	3,645
2024-08-27	1.585	1.620	1.570	1.620	1.620	7,388
2024-08-26	1.620	1.620	1.575	1.595	1.595	1,821
2024-08-23	1.635	1.635	1.635	1.635	1.635	301
2024-08-22	1.650	1.650	1.610	1.620	1.620	2,470
2024-08-21	1.630	1.645	1.615	1.615	1.615	1,982
2024-08-20	1.630	1.670	1.595	1.615	1.615	8,212
2024-08-19	1.550	1.610	1.540	1.610	1.610	10,315
2024-08-16	1.545	1.550	1.545	1.550	1.550	470

← NewerPage 9 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.