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
2023-08-28	2.650	2.720	2.600	2.690	2.283	19,964
2023-08-25	2.590	2.630	2.580	2.630	2.232	5,500
2023-08-24	2.580	2.590	2.580	2.590	2.198	3,100
2023-08-23	2.530	2.550	2.480	2.550	2.164	2,160
2023-08-22	2.540	2.540	2.500	2.540	2.156	968
2023-08-21	2.480	2.490	2.480	2.480	2.105	3,000
2023-08-18	2.460	2.490	2.430	2.490	2.113	3,081
2023-08-17	2.480	2.480	2.480	2.480	2.105	80
2023-08-16	2.450	2.460	2.450	2.460	2.088	2,010
2023-08-14	2.430	2.550	2.430	2.530	2.147	4,807
2023-08-11	2.550	2.550	2.450	2.500	2.122	10,187
2023-08-10	2.540	2.580	2.540	2.540	2.156	785
2023-08-09	2.580	2.600	2.580	2.590	2.198	3,330
2023-08-08	2.630	2.630	2.570	2.600	2.207	3,100
2023-08-07	2.620	2.670	2.610	2.610	2.215	6,250
2023-08-04	2.570	2.640	2.570	2.630	2.232	14,395
2023-08-03	2.520	2.570	2.520	2.570	2.181	3,000
2023-08-02	2.520	2.520	2.450	2.480	2.105	6,017
2023-08-01	2.520	2.550	2.490	2.550	2.164	6,580
2023-07-31	2.580	2.580	2.490	2.540	2.156	9,784
2023-07-28	2.560	2.590	2.540	2.580	2.190	5,163
2023-07-27	2.650	2.650	2.570	2.620	2.224	3,528
2023-07-26	2.650	2.650	2.580	2.620	2.224	1,380
2023-07-25	2.740	2.740	2.700	2.710	2.201	20,450
2023-07-24	2.740	2.740	2.730	2.740	2.226	13,369
2023-07-21	2.710	2.730	2.710	2.730	2.218	3,190
2023-07-20	2.680	2.710	2.680	2.700	2.193	2,719
2023-07-19	2.670	2.700	2.660	2.680	2.177	25,680
2023-07-18	2.630	2.660	2.600	2.660	2.161	11,520
2023-07-17	2.660	2.660	2.600	2.600	2.112	11,360
2023-07-14	2.650	2.700	2.630	2.670	2.169	1,656
2023-07-13	2.700	2.700	2.600	2.690	2.185	4,880
2023-07-12	2.710	2.720	2.650	2.700	2.193	4,975
2023-07-11	2.690	2.740	2.630	2.710	2.201	161,562
2023-07-10	2.540	2.560	2.490	2.560	2.079	5,125
2023-07-07	2.550	2.550	2.530	2.540	2.063	800
2023-07-06	2.590	2.590	2.550	2.580	2.096	7,163
2023-07-05	2.510	2.630	2.510	2.590	2.104	21,378
2023-07-04	2.500	2.510	2.450	2.510	2.039	6,508
2023-07-03	2.430	2.510	2.420	2.500	2.031	5,580
2023-06-30	2.490	2.530	2.420	2.500	2.031	10,040
2023-06-29	2.410	2.490	2.400	2.470	2.006	2,595
2023-06-28	2.450	2.450	2.450	2.450	1.990	55
2023-06-27	2.410	2.490	2.400	2.400	1.949	6,465
2023-06-26	2.470	2.470	2.410	2.420	1.966	3,000
2023-06-23	2.460	2.480	2.430	2.470	2.006	4,327
2023-06-22	2.430	2.430	2.430	2.430	1.974	81
2023-06-21	2.440	2.440	2.400	2.420	1.966	3,494
2023-06-20	2.400	2.440	2.350	2.400	1.949	3,605
2023-06-19	2.410	2.410	2.400	2.400	1.949	5,292
2023-06-16	2.400	2.450	2.400	2.400	1.949	5,125
2023-06-15	2.460	2.460	2.340	2.390	1.941	13,232
2023-06-14	2.400	2.400	2.380	2.400	1.949	10,040
2023-06-13	2.410	2.450	2.360	2.390	1.941	1,602
2023-06-12	2.430	2.470	2.430	2.470	2.006	2,458
2023-06-09	2.400	2.480	2.400	2.450	1.990	7,397
2023-06-08	2.370	2.430	2.370	2.390	1.941	1,940
2023-06-07	2.330	2.460	2.330	2.400	1.949	930
2023-06-06	2.460	2.470	2.440	2.440	1.982	4,197
2023-06-02	2.440	2.450	2.420	2.440	1.982	3,360

← NewerPage 14 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.