As Commercial Industrial Company of Computers and Toys S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.400 | 4.505 | 4.300 | 4.335 | 4.335 | 10,038 |
| 2026-10-15 | 4.350 | 4.395 | 4.340 | 4.390 | 4.390 | 13,987 |
| 2026-10-14 | 4.360 | 4.440 | 4.320 | 4.400 | 4.400 | 13,576 |
| 2026-10-13 | 4.320 | 4.435 | 4.320 | 4.360 | 4.360 | 10,502 |
| 2026-10-12 | 4.510 | 4.510 | 4.320 | 4.335 | 4.335 | 12,354 |
| 2026-10-09 | 4.440 | 4.445 | 4.380 | 4.410 | 4.410 | 8,059 |
| 2026-10-08 | 4.425 | 4.450 | 4.355 | 4.420 | 4.420 | 13,572 |
| 2026-10-07 | 4.450 | 4.480 | 4.380 | 4.450 | 4.450 | 16,068 |
| 2026-10-06 | 4.450 | 4.515 | 4.440 | 4.450 | 4.450 | 9,209 |
| 2026-10-05 | 4.580 | 4.580 | 4.480 | 4.480 | 4.480 | 8,118 |
| 2026-10-02 | 4.510 | 4.575 | 4.405 | 4.510 | 4.510 | 9,800 |
| 2026-10-01 | 4.570 | 4.575 | 4.505 | 4.510 | 4.510 | 8,540 |
| 2026-09-30 | 4.600 | 4.650 | 4.570 | 4.595 | 4.595 | 7,093 |
| 2026-09-29 | 4.665 | 4.690 | 4.580 | 4.580 | 4.580 | 9,288 |
| 2026-09-28 | 4.650 | 4.690 | 4.590 | 4.650 | 4.650 | 11,592 |
| 2026-09-25 | 4.650 | 4.650 | 4.610 | 4.650 | 4.650 | 9,393 |
| 2026-09-24 | 4.595 | 4.720 | 4.585 | 4.650 | 4.650 | 22,672 |
| 2026-09-23 | 4.500 | 4.600 | 4.500 | 4.595 | 4.595 | 12,082 |
| 2026-09-22 | 4.445 | 4.500 | 4.445 | 4.500 | 4.500 | 7,008 |
| 2026-09-21 | 4.350 | 4.465 | 4.350 | 4.450 | 4.450 | 9,051 |
| 2026-09-18 | 4.320 | 4.375 | 4.320 | 4.375 | 4.375 | 6,801 |
| 2026-09-17 | 4.320 | 4.365 | 4.320 | 4.320 | 4.320 | 8,510 |
| 2026-09-16 | 4.355 | 4.355 | 4.330 | 4.335 | 4.335 | 6,829 |
| 2026-09-15 | 4.360 | 4.360 | 4.315 | 4.340 | 4.340 | 10,492 |
| 2026-09-14 | 4.360 | 4.370 | 4.320 | 4.340 | 4.340 | 8,337 |
| 2026-09-11 | 4.335 | 4.380 | 4.335 | 4.350 | 4.350 | 7,053 |
| 2026-09-10 | 4.410 | 4.410 | 4.330 | 4.340 | 4.340 | 7,253 |
| 2026-09-09 | 4.400 | 4.400 | 4.340 | 4.400 | 4.400 | 11,068 |
| 2026-09-08 | 4.400 | 4.420 | 4.380 | 4.400 | 4.400 | 8,510 |
| 2026-09-07 | 4.400 | 4.400 | 4.350 | 4.380 | 4.380 | 6,705 |
| 2026-09-04 | 4.350 | 4.390 | 4.350 | 4.380 | 4.380 | 7,556 |
| 2026-09-03 | 4.370 | 4.390 | 4.340 | 4.385 | 4.385 | 10,256 |
| 2026-09-02 | 4.390 | 4.390 | 4.340 | 4.370 | 4.370 | 7,404 |
| 2026-09-01 | 4.405 | 4.405 | 4.360 | 4.390 | 4.390 | 12,023 |
| 2026-08-31 | 4.445 | 4.450 | 4.420 | 4.420 | 4.420 | 8,662 |
| 2026-08-28 | 4.420 | 4.480 | 4.390 | 4.480 | 4.480 | 14,818 |
| 2026-08-27 | 4.420 | 4.460 | 4.400 | 4.405 | 4.405 | 8,404 |
| 2026-08-26 | 4.425 | 4.480 | 4.405 | 4.440 | 4.440 | 18,257 |
| 2026-08-25 | 4.400 | 4.440 | 4.340 | 4.410 | 4.410 | 22,595 |
| 2026-08-24 | 4.410 | 4.430 | 4.370 | 4.400 | 4.400 | 22,899 |
| 2026-08-21 | 4.470 | 4.490 | 4.390 | 4.395 | 4.395 | 17,103 |
| 2026-08-20 | 4.440 | 4.440 | 4.390 | 4.440 | 4.440 | 14,248 |
| 2026-08-19 | 4.380 | 4.425 | 4.380 | 4.415 | 4.415 | 11,592 |
| 2026-08-18 | 4.450 | 4.450 | 4.400 | 4.430 | 4.430 | 15,180 |
| 2026-08-17 | 4.485 | 4.485 | 4.380 | 4.440 | 4.440 | 17,518 |
| 2026-08-14 | 4.380 | 4.400 | 4.340 | 4.385 | 4.385 | 22,740 |
| 2026-08-13 | 4.390 | 4.420 | 4.300 | 4.345 | 4.345 | 18,728 |
| 2026-08-12 | 4.430 | 4.440 | 4.370 | 4.395 | 4.395 | 14,494 |
| 2026-08-11 | 4.430 | 4.430 | 4.405 | 4.430 | 4.430 | 7,233 |
| 2026-08-10 | 4.435 | 4.480 | 4.430 | 4.430 | 4.430 | 6,398 |
| 2026-08-07 | 4.440 | 4.460 | 4.380 | 4.430 | 4.430 | 10,557 |
| 2026-08-06 | 4.495 | 4.495 | 4.380 | 4.415 | 4.415 | 14,472 |
| 2026-08-05 | 4.500 | 4.530 | 4.455 | 4.485 | 4.485 | 10,188 |
| 2026-08-04 | 4.500 | 4.535 | 4.500 | 4.530 | 4.530 | 13,114 |
| 2026-08-03 | 4.550 | 4.605 | 4.420 | 4.500 | 4.500 | 15,307 |
| 2026-07-31 | 4.400 | 4.440 | 4.325 | 4.440 | 4.440 | 17,616 |
| 2026-07-30 | 4.300 | 4.450 | 4.285 | 4.395 | 4.395 | 14,166 |
| 2026-07-29 | 4.415 | 4.415 | 4.340 | 4.360 | 4.360 | 4,630 |
| 2026-07-28 | 4.470 | 4.470 | 4.380 | 4.415 | 4.415 | 7,716 |
| 2026-07-27 | 4.440 | 4.460 | 4.370 | 4.460 | 4.460 | 5,697 |
Page 1 of 21 · 1,242 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-13 | 0.1919 EUR |
| 2025-12-16 | 0.0605 EUR |
| 2025-07-10 | 0.1713 EUR |
| 2024-12-19 | 0.0530 EUR |
| 2024-07-10 | 0.1376 EUR |
| 2023-07-26 | 0.1163 EUR |
| 2022-06-22 | 0.1163 EUR |
| 2021-07-28 | 0.0837 EUR |
| 2021-02-08 | 0.2400 EUR |
| 2020-09-04 | 0.0700 EUR |
| 2019-09-06 | 0.0700 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.