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
2024-05-21	2.710	2.720	2.680	2.720	2.309	12,281
2024-05-20	2.700	2.720	2.650	2.720	2.309	10,175
2024-05-17	2.700	2.720	2.700	2.710	2.300	2,250
2024-05-16	2.600	2.710	2.600	2.700	2.292	19,303
2024-05-15	2.620	2.700	2.620	2.680	2.275	634
2024-05-14	2.720	2.720	2.660	2.680	2.275	14,330
2024-05-13	2.680	2.700	2.550	2.660	2.258	4,905
2024-05-10	2.670	2.680	2.570	2.670	2.266	8,138
2024-05-09	2.690	2.690	2.680	2.690	2.283	1,550
2024-05-08	2.680	2.690	2.650	2.680	2.275	1,710
2024-05-02	2.690	2.710	2.650	2.690	2.283	3,550
2024-04-30	2.700	2.740	2.640	2.680	2.275	8,103
2024-04-29	2.620	2.670	2.600	2.630	2.232	20,587
2024-04-26	2.640	2.650	2.600	2.600	2.207	1,605
2024-04-25	2.640	2.640	2.640	2.640	2.241	59
2024-04-24	2.640	2.680	2.600	2.650	2.249	1,357
2024-04-23	2.620	2.670	2.620	2.660	2.258	1,530
2024-04-22	2.690	2.690	2.670	2.680	2.275	2,195
2024-04-19	2.550	2.580	2.490	2.580	2.190	4,275
2024-04-18	2.670	2.670	2.590	2.620	2.224	15
2024-04-17	2.550	2.590	2.490	2.580	2.190	2,004
2024-04-16	2.450	2.590	2.400	2.550	2.164	3,002
2024-04-15	2.550	2.580	2.550	2.580	2.190	1,156
2024-04-12	2.580	2.600	2.520	2.600	2.207	5,338
2024-04-11	2.600	2.600	2.600	2.600	2.207	0
2024-04-10	2.570	2.630	2.570	2.600	2.207	634
2024-04-09	2.590	2.670	2.590	2.640	2.241	773
2024-04-08	2.590	2.670	2.500	2.610	2.215	3,547
2024-04-05	2.560	2.680	2.560	2.680	2.275	3,670
2024-04-04	2.580	2.670	2.580	2.670	2.266	692
2024-04-03	2.670	2.690	2.670	2.680	2.275	700
2024-04-02	2.700	2.700	2.630	2.680	2.275	3,868
2024-03-28	2.530	2.670	2.530	2.670	2.266	845
2024-03-27	2.600	2.680	2.600	2.680	2.275	1,350
2024-03-26	2.650	2.680	2.650	2.680	2.275	180
2024-03-22	2.600	2.650	2.600	2.650	2.249	475
2024-03-21	2.640	2.640	2.570	2.640	2.241	871
2024-03-20	2.560	2.630	2.560	2.630	2.232	905
2024-03-19	2.640	2.640	2.640	2.640	2.241	0
2024-03-15	2.600	2.640	2.560	2.640	2.241	4,775
2024-03-14	2.560	2.600	2.560	2.600	2.207	2,850
2024-03-13	2.610	2.650	2.600	2.640	2.241	2,982
2024-03-12	2.570	2.630	2.570	2.630	2.232	800
2024-03-11	2.630	2.630	2.630	2.630	2.232	1,054
2024-03-08	2.630	2.630	2.630	2.630	2.232	0
2024-03-07	2.630	2.630	2.620	2.630	2.232	975
2024-03-06	2.560	2.610	2.560	2.600	2.207	2,230
2024-03-05	2.530	2.600	2.530	2.600	2.207	3,700
2024-03-04	2.480	2.600	2.480	2.600	2.207	15,373
2024-03-01	2.520	2.600	2.500	2.590	2.198	4,036
2024-02-29	2.590	2.590	2.580	2.590	2.198	721
2024-02-28	2.580	2.600	2.540	2.580	2.190	6,435
2024-02-27	2.550	2.590	2.540	2.590	2.198	2,850
2024-02-26	2.590	2.600	2.520	2.590	2.198	6,224
2024-02-23	2.550	2.600	2.550	2.590	2.198	666
2024-02-22	2.620	2.640	2.600	2.620	2.224	5,200
2024-02-21	2.600	2.640	2.600	2.620	2.224	1,560
2024-02-20	2.570	2.600	2.520	2.600	2.207	5,480
2024-02-19	2.540	2.580	2.510	2.570	2.181	5,904
2024-02-16	2.530	2.540	2.500	2.530	2.147	1,150

← NewerPage 11 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.