General Commercial & Industrial S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.990	1.990	1.935	1.985	1.985	660
2026-10-15	1.955	1.990	1.910	1.990	1.990	7,172
2026-10-14	1.935	1.950	1.910	1.945	1.945	1,826
2026-10-13	1.960	1.970	1.935	1.935	1.935	1,249
2026-10-12	1.960	1.960	1.955	1.960	1.960	454
2026-10-09	1.940	1.970	1.930	1.970	1.970	6,555
2026-10-08	2.000	2.000	1.930	1.970	1.970	5,616
2026-10-07	2.030	2.040	1.975	2.000	2.000	16,448
2026-10-06	2.010	2.050	2.010	2.040	2.040	8,237
2026-10-05	2.030	2.040	2.000	2.000	2.000	7,587
2026-10-02	2.030	2.060	2.020	2.060	2.060	8,227
2026-10-01	2.070	2.070	2.020	2.060	2.060	6,840
2026-09-30	2.100	2.100	2.070	2.070	2.070	5,362
2026-09-29	2.080	2.100	2.080	2.100	2.100	2,924
2026-09-28	2.100	2.120	2.090	2.100	2.100	4,742
2026-09-25	2.090	2.110	2.090	2.100	2.100	2,173
2026-09-24	2.100	2.110	2.070	2.100	2.100	5,312
2026-09-23	2.110	2.140	2.090	2.100	2.100	5,449
2026-09-22	2.130	2.140	2.110	2.120	2.120	4,150
2026-09-21	2.100	2.140	2.100	2.140	2.140	2,792
2026-09-18	2.110	2.130	2.100	2.130	2.130	3,447
2026-09-17	2.120	2.140	2.120	2.140	2.140	1,439
2026-09-16	2.110	2.160	2.090	2.100	2.100	12,295
2026-09-15	2.190	2.210	2.110	2.130	2.130	12,720
2026-09-14	2.210	2.210	2.170	2.190	2.190	1,910
2026-09-11	2.180	2.300	2.160	2.210	2.210	36,508
2026-09-10	2.130	2.150	2.100	2.140	2.140	12,922
2026-09-09	2.110	2.130	2.110	2.130	2.130	1,525
2026-09-08	2.110	2.140	2.090	2.140	2.140	8,910
2026-09-07	2.070	2.130	2.070	2.120	2.120	4,353
2026-09-04	2.100	2.120	2.070	2.070	2.070	4,960
2026-09-03	2.090	2.110	2.070	2.110	2.110	11,716
2026-09-02	2.120	2.120	2.090	2.120	2.120	6,578
2026-09-01	2.110	2.120	2.090	2.120	2.120	3,328
2026-08-31	2.120	2.130	2.120	2.130	2.130	2,000
2026-08-28	2.110	2.150	2.110	2.150	2.150	6,011
2026-08-27	2.140	2.150	2.110	2.150	2.150	4,951
2026-08-26	2.140	2.150	2.110	2.140	2.140	7,036
2026-08-25	2.140	2.150	2.120	2.150	2.150	8,668
2026-08-24	2.140	2.180	2.110	2.160	2.160	7,324
2026-08-21	2.180	2.180	2.180	2.180	2.180	202
2026-08-20	2.150	2.170	2.130	2.160	2.160	2,988
2026-08-19	2.200	2.200	2.170	2.200	2.200	825
2026-08-18	2.180	2.230	2.150	2.230	2.230	1,470
2026-08-17	2.240	2.240	2.170	2.220	2.220	771
2026-08-14	2.180	2.230	2.180	2.220	2.220	16
2026-08-13	2.220	2.250	2.200	2.220	2.220	6,837
2026-08-12	2.250	2.250	2.170	2.200	2.200	2,782
2026-08-11	2.200	2.250	2.170	2.220	2.220	5,947
2026-08-10	2.230	2.230	2.170	2.190	2.190	3,357
2026-08-07	2.190	2.230	2.180	2.190	2.190	2,195
2026-08-06	2.190	2.190	2.140	2.190	2.190	7,750
2026-08-05	2.120	2.150	2.120	2.150	2.150	226
2026-08-04	2.160	2.160	2.100	2.150	2.150	1,864
2026-08-03	2.080	2.110	2.060	2.100	2.100	9,161
2026-07-31	2.070	2.120	2.070	2.090	2.090	3,101
2026-07-30	2.080	2.090	2.060	2.070	2.070	2,314
2026-07-29	2.070	2.100	2.050	2.100	2.100	1,475
2026-07-28	2.100	2.100	2.070	2.070	2.070	7,064
2026-07-27	2.080	2.110	2.080	2.080	2.080	2,825

Page 1 of 3 · 128 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.