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
2023-11-20	2.230	2.280	2.220	2.220	1.884	11,312
2023-11-17	2.260	2.270	2.200	2.220	1.884	5,698
2023-11-16	2.260	2.260	2.260	2.260	1.918	0
2023-11-15	2.260	2.260	2.260	2.260	1.918	66
2023-11-14	2.240	2.280	2.240	2.270	1.927	1,003
2023-11-13	2.250	2.260	2.180	2.180	1.850	570
2023-11-10	2.250	2.250	2.250	2.250	1.910	2,007
2023-11-09	2.270	2.280	2.270	2.280	1.935	4,700
2023-11-08	2.270	2.270	2.270	2.270	1.927	0
2023-11-07	2.220	2.270	2.220	2.270	1.927	61
2023-11-06	2.240	2.280	2.230	2.280	1.935	885
2023-11-03	2.250	2.260	2.220	2.220	1.884	1,620
2023-11-02	2.240	2.260	2.190	2.240	1.901	379
2023-11-01	2.220	2.270	2.180	2.210	1.876	3,870
2023-10-31	2.260	2.260	2.160	2.260	1.918	1,213
2023-10-30	2.250	2.250	2.170	2.240	1.901	11,780
2023-10-27	2.250	2.250	2.250	2.250	1.910	30
2023-10-26	2.250	2.250	2.250	2.250	1.910	0
2023-10-25	2.260	2.260	2.250	2.250	1.910	2,094
2023-10-24	2.270	2.270	2.270	2.270	1.927	200
2023-10-23	2.270	2.270	2.200	2.260	1.918	630
2023-10-20	2.250	2.260	2.250	2.250	1.910	7,400
2023-10-19	2.280	2.280	2.170	2.260	1.918	959
2023-10-18	2.280	2.280	2.280	2.280	1.935	180
2023-10-17	2.290	2.290	2.290	2.290	1.944	0
2023-10-16	2.250	2.290	2.250	2.290	1.944	3,201
2023-10-13	2.230	2.230	2.200	2.220	1.884	327
2023-10-12	2.260	2.270	2.200	2.260	1.918	1,552
2023-10-11	2.270	2.270	2.270	2.270	1.927	1
2023-10-10	2.260	2.260	2.230	2.250	1.910	2,236
2023-10-09	2.190	2.290	2.150	2.200	1.867	16,260
2023-10-06	2.230	2.280	2.230	2.280	1.935	2,520
2023-10-05	2.310	2.310	2.280	2.280	1.935	591
2023-10-04	2.220	2.280	2.190	2.280	1.935	6,081
2023-10-03	2.340	2.340	2.200	2.300	1.952	15,425
2023-10-02	2.280	2.290	2.220	2.260	1.918	2,685
2023-09-29	2.320	2.320	2.280	2.280	1.935	540
2023-09-28	2.260	2.270	2.210	2.270	1.927	3,640
2023-09-27	2.260	2.260	2.200	2.240	1.901	13,941
2023-09-26	2.270	2.340	2.250	2.310	1.961	25,019
2023-09-25	2.430	2.430	2.400	2.400	2.037	55
2023-09-22	2.390	2.390	2.280	2.340	1.986	2,479
2023-09-21	2.430	2.430	2.310	2.350	1.994	8,886
2023-09-20	2.480	2.480	2.340	2.390	2.028	4,611
2023-09-19	2.450	2.450	2.350	2.440	2.071	1,039
2023-09-18	2.470	2.490	2.430	2.490	2.113	5,048
2023-09-15	2.490	2.490	2.400	2.450	2.079	675
2023-09-14	2.380	2.470	2.320	2.390	2.028	1,522
2023-09-13	2.400	2.400	2.330	2.380	2.020	5,180
2023-09-12	2.360	2.450	2.330	2.450	2.079	2,315
2023-09-11	2.450	2.550	2.390	2.440	2.071	1,150
2023-09-08	2.360	2.410	2.340	2.400	2.037	5,557
2023-09-07	2.450	2.480	2.400	2.410	2.045	3,580
2023-09-06	2.470	2.500	2.470	2.500	2.122	1,155
2023-09-05	2.490	2.540	2.450	2.500	2.122	4,996
2023-09-04	2.580	2.580	2.500	2.540	2.156	7,294
2023-09-01	2.650	2.650	2.600	2.640	2.241	5,540
2023-08-31	2.680	2.690	2.640	2.680	2.275	1,750
2023-08-30	2.630	2.700	2.620	2.690	2.283	11,400
2023-08-29	2.680	2.760	2.620	2.690	2.283	15,285

← NewerPage 13 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.