As Commercial Industrial Company of Computers and Toys S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	2.800	2.810	2.800	2.810	2.498	215
2024-08-13	2.750	2.800	2.750	2.800	2.489	2,015
2024-08-12	2.720	2.780	2.680	2.750	2.445	2,383
2024-08-09	2.720	2.720	2.650	2.720	2.418	442
2024-08-08	2.680	2.690	2.650	2.670	2.374	1,665
2024-08-07	2.690	2.690	2.570	2.680	2.382	2,782
2024-08-06	2.690	2.690	2.530	2.620	2.329	14,846
2024-08-05	2.700	2.700	2.510	2.600	2.311	24,947
2024-08-02	2.860	2.860	2.760	2.800	2.489	2,130
2024-08-01	2.850	2.850	2.780	2.820	2.507	3,572
2024-07-31	2.850	2.850	2.790	2.800	2.489	7,852
2024-07-30	2.830	2.850	2.800	2.850	2.534	3,417
2024-07-29	2.800	2.810	2.760	2.810	2.498	3,550
2024-07-26	2.830	2.830	2.810	2.810	2.498	1,545
2024-07-25	2.780	2.820	2.720	2.820	2.507	3,225
2024-07-24	2.850	2.850	2.800	2.800	2.489	3,660
2024-07-23	2.850	2.850	2.800	2.840	2.525	5,492
2024-07-22	2.780	2.850	2.740	2.790	2.480	11,154
2024-07-19	2.790	2.790	2.730	2.780	2.471	3,483
2024-07-18	2.780	2.780	2.750	2.780	2.471	2,245
2024-07-17	2.920	2.920	2.780	2.780	2.471	11,735
2024-07-16	2.850	2.890	2.820	2.890	2.569	3,400
2024-07-15	2.870	2.890	2.830	2.840	2.525	8,228
2024-07-12	2.940	2.940	2.820	2.870	2.551	5,815
2024-07-11	2.950	2.950	2.820	2.920	2.596	3,200
2024-07-10	2.980	3.000	2.900	2.950	2.622	4,219
2024-07-09	3.050	3.060	3.000	3.040	2.580	12,018
2024-07-08	3.050	3.060	3.000	3.050	2.589	9,404
2024-07-05	3.010	3.090	2.950	3.050	2.589	10,177
2024-07-04	3.020	3.030	2.960	2.970	2.521	4,524
2024-07-03	3.000	3.050	2.950	2.980	2.529	10,485
2024-07-02	2.900	2.950	2.900	2.950	2.504	11,787
2024-07-01	3.000	3.050	2.900	2.970	2.521	4,325
2024-06-28	3.000	3.020	2.970	2.980	2.529	8,640
2024-06-27	2.980	3.040	2.960	2.960	2.512	10,141
2024-06-26	3.070	3.120	3.000	3.010	2.555	17,894
2024-06-25	2.950	3.090	2.940	3.000	2.546	54,378
2024-06-21	2.850	2.960	2.850	2.910	2.470	25,923
2024-06-20	2.820	2.880	2.800	2.850	2.419	44,813
2024-06-19	2.760	2.820	2.730	2.800	2.376	109,164
2024-06-18	2.720	2.730	2.620	2.700	2.292	24,560
2024-06-17	2.680	2.710	2.610	2.700	2.292	22,692
2024-06-14	2.670	2.670	2.600	2.670	2.266	38,893
2024-06-13	2.660	2.670	2.580	2.640	2.241	6,161
2024-06-12	2.660	2.670	2.600	2.620	2.224	4,743
2024-06-11	2.610	2.680	2.600	2.670	2.266	888
2024-06-10	2.700	2.700	2.600	2.640	2.241	2,543
2024-06-07	2.700	2.700	2.700	2.700	2.292	1,050
2024-06-06	2.710	2.710	2.640	2.700	2.292	1,667
2024-06-05	2.710	2.710	2.710	2.710	2.300	1
2024-06-04	2.680	2.700	2.620	2.620	2.224	6,301
2024-06-03	2.710	2.730	2.660	2.700	2.292	14,648
2024-05-31	2.780	2.780	2.730	2.750	2.334	6,680
2024-05-30	2.750	2.780	2.740	2.780	2.359	5,680
2024-05-29	2.780	2.780	2.730	2.780	2.359	3,301
2024-05-28	2.820	2.830	2.740	2.790	2.368	7,464
2024-05-27	2.810	2.840	2.730	2.810	2.385	17,857
2024-05-24	2.880	2.880	2.740	2.800	2.376	7,148
2024-05-23	2.700	2.850	2.700	2.770	2.351	35,412
2024-05-22	2.710	2.710	2.710	2.710	2.300	220

← NewerPage 10 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.