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
2024-02-15	2.460	2.540	2.460	2.540	2.156	4,675
2024-02-14	2.540	2.540	2.540	2.540	2.156	2
2024-02-13	2.420	2.500	2.420	2.500	2.122	6,199
2024-02-12	2.530	2.530	2.420	2.460	2.088	2,211
2024-02-09	2.540	2.540	2.490	2.490	2.113	352
2024-02-08	2.490	2.500	2.490	2.490	2.113	900
2024-02-07	2.540	2.540	2.480	2.490	2.113	9,608
2024-02-06	2.500	2.530	2.490	2.510	2.130	4,511
2024-02-05	2.490	2.510	2.490	2.510	2.130	9,248
2024-02-02	2.480	2.490	2.450	2.490	2.113	3,447
2024-02-01	2.490	2.490	2.490	2.490	2.113	0
2024-01-31	2.490	2.490	2.460	2.490	2.113	1,050
2024-01-30	2.500	2.500	2.480	2.490	2.113	8,378
2024-01-29	2.490	2.490	2.490	2.490	2.113	0
2024-01-26	2.460	2.490	2.450	2.490	2.113	6,013
2024-01-25	2.480	2.490	2.460	2.480	2.105	3,558
2024-01-24	2.480	2.520	2.470	2.480	2.105	1,346
2024-01-23	2.490	2.490	2.490	2.490	2.113	0
2024-01-22	2.450	2.490	2.450	2.490	2.113	1,438
2024-01-19	2.450	2.490	2.450	2.490	2.113	3,314
2024-01-18	2.480	2.490	2.480	2.490	2.113	1,455
2024-01-17	2.420	2.490	2.420	2.490	2.113	1,250
2024-01-16	2.470	2.500	2.430	2.480	2.105	2,599
2024-01-15	2.480	2.530	2.460	2.530	2.147	3,546
2024-01-12	2.450	2.510	2.440	2.500	2.122	6,435
2024-01-11	2.480	2.500	2.470	2.490	2.113	6,963
2024-01-10	2.500	2.500	2.500	2.500	2.122	0
2024-01-09	2.540	2.540	2.480	2.500	2.122	9,037
2024-01-08	2.490	2.490	2.420	2.460	2.088	5,190
2024-01-05	2.380	2.430	2.380	2.430	2.062	8,742
2024-01-04	2.320	2.390	2.320	2.370	2.011	4,555
2024-01-03	2.380	2.390	2.340	2.370	2.011	1,163
2024-01-02	2.420	2.420	2.330	2.370	2.011	1,207
2023-12-29	2.380	2.390	2.380	2.390	2.028	875
2023-12-28	2.370	2.370	2.370	2.370	2.011	0
2023-12-27	2.300	2.370	2.300	2.370	2.011	402
2023-12-22	2.300	2.350	2.280	2.350	1.994	1,622
2023-12-21	2.320	2.350	2.270	2.270	1.927	1,745
2023-12-20	2.320	2.380	2.310	2.380	2.020	1,945
2023-12-19	2.430	2.430	2.330	2.340	1.986	2,602
2023-12-18	2.380	2.450	2.310	2.380	2.020	1,385
2023-12-15	2.460	2.460	2.400	2.410	2.045	30
2023-12-14	2.450	2.450	2.370	2.430	2.062	42
2023-12-13	2.310	2.390	2.300	2.380	2.020	1,716
2023-12-12	2.390	2.390	2.390	2.390	2.028	6
2023-12-11	2.350	2.400	2.350	2.400	2.037	2,251
2023-12-08	2.390	2.420	2.360	2.360	2.003	945
2023-12-07	2.320	2.390	2.320	2.380	2.020	1,704
2023-12-06	2.310	2.320	2.310	2.320	1.969	534
2023-12-05	2.280	2.330	2.280	2.320	1.969	975
2023-12-04	2.340	2.340	2.340	2.340	1.986	0
2023-12-01	2.300	2.340	2.250	2.340	1.986	743
2023-11-30	2.260	2.300	2.240	2.240	1.901	3,196
2023-11-29	2.240	2.260	2.200	2.260	1.918	1,586
2023-11-28	2.230	2.240	2.220	2.220	1.884	4,020
2023-11-27	2.250	2.250	2.230	2.230	1.893	550
2023-11-24	2.200	2.220	2.200	2.220	1.884	900
2023-11-23	2.220	2.250	2.190	2.220	1.884	4,505
2023-11-22	2.220	2.260	2.190	2.260	1.918	2,129
2023-11-21	2.220	2.220	2.200	2.220	1.884	5,898

← NewerPage 12 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.