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
2023-06-01	2.460	2.460	2.400	2.400	1.949	8,305
2023-05-31	2.390	2.390	2.390	2.390	1.941	0
2023-05-30	2.420	2.440	2.380	2.390	1.941	12,905
2023-05-29	2.320	2.400	2.320	2.400	1.949	20,797
2023-05-26	2.240	2.300	2.240	2.300	1.868	5,090
2023-05-25	2.250	2.270	2.230	2.250	1.828	5,030
2023-05-24	2.230	2.270	2.220	2.260	1.836	2,922
2023-05-23	2.270	2.280	2.220	2.270	1.844	1,370
2023-05-22	2.280	2.280	2.210	2.240	1.820	5,290
2023-05-19	2.220	2.220	2.220	2.220	1.803	250
2023-05-18	2.260	2.260	2.210	2.220	1.803	290
2023-05-17	2.250	2.250	2.240	2.240	1.820	250
2023-05-16	2.220	2.240	2.220	2.240	1.820	300
2023-05-15	2.250	2.250	2.250	2.250	1.828	0
2023-05-12	2.250	2.250	2.220	2.250	1.828	1,595
2023-05-11	2.200	2.250	2.200	2.250	1.828	2,792
2023-05-10	2.240	2.240	2.240	2.240	1.820	200
2023-05-09	2.200	2.200	2.200	2.200	1.787	2,325
2023-05-08	2.200	2.200	2.200	2.200	1.787	100
2023-05-05	2.220	2.220	2.200	2.200	1.787	3,010
2023-05-04	2.120	2.250	2.120	2.120	1.722	410
2023-05-03	2.200	2.200	2.190	2.190	1.779	3,300
2023-05-02	2.230	2.230	2.230	2.230	1.811	0
2023-04-28	2.220	2.230	2.200	2.230	1.811	340
2023-04-27	2.230	2.240	2.230	2.240	1.820	1,251
2023-04-26	2.200	2.200	2.200	2.200	1.787	100
2023-04-25	2.180	2.200	2.180	2.200	1.787	1,825
2023-04-24	2.170	2.220	2.160	2.180	1.771	5,050
2023-04-21	2.230	2.230	2.220	2.220	1.803	1,619
2023-04-20	2.200	2.200	2.200	2.200	1.787	200
2023-04-19	2.210	2.220	2.200	2.200	1.787	5,690
2023-04-18	2.190	2.230	2.180	2.200	1.787	7,779
2023-04-13	2.210	2.210	2.200	2.210	1.795	376
2023-04-12	2.180	2.200	2.180	2.190	1.779	1,497
2023-04-11	2.140	2.190	2.080	2.180	1.771	6,849
2023-04-06	2.160	2.190	2.160	2.170	1.763	420
2023-04-05	2.180	2.210	2.180	2.210	1.795	442
2023-04-04	2.220	2.220	2.200	2.220	1.803	2,430
2023-04-03	2.220	2.220	2.220	2.220	1.803	0
2023-03-31	2.210	2.230	2.210	2.220	1.803	177
2023-03-30	2.180	2.210	2.180	2.210	1.795	1,156
2023-03-29	2.190	2.190	2.190	2.190	1.779	500
2023-03-28	2.230	2.230	2.190	2.200	1.787	600
2023-03-27	2.190	2.200	2.190	2.200	1.787	3,009
2023-03-24	2.130	2.170	2.130	2.160	1.755	10,250
2023-03-23	2.140	2.140	2.140	2.140	1.738	1,000
2023-03-22	2.100	2.160	2.050	2.140	1.738	5,756
2023-03-21	2.160	2.160	2.080	2.140	1.738	3,798
2023-03-20	2.160	2.160	2.130	2.130	1.730	1,156
2023-03-17	2.130	2.130	2.130	2.130	1.730	2,800
2023-03-16	2.150	2.160	2.150	2.150	1.746	378
2023-03-15	2.180	2.180	2.160	2.160	1.755	850
2023-03-14	2.180	2.230	2.170	2.220	1.803	750
2023-03-13	2.200	2.200	2.170	2.200	1.787	1,626
2023-03-10	2.220	2.220	2.220	2.220	1.803	0
2023-03-09	2.220	2.220	2.220	2.220	1.803	3
2023-03-08	2.210	2.220	2.200	2.220	1.803	5,894
2023-03-07	2.190	2.240	2.190	2.230	1.811	6,091
2023-03-06	2.260	2.260	2.200	2.240	1.820	1,358
2023-03-03	2.270	2.280	2.270	2.280	1.852	100

← NewerPage 15 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.