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
2023-03-02	2.260	2.290	2.230	2.270	1.844	5,008
2023-03-01	2.280	2.320	2.260	2.270	1.844	1,167
2023-02-28	2.330	2.330	2.280	2.280	1.852	715
2023-02-24	2.330	2.330	2.310	2.330	1.893	1,311
2023-02-23	2.360	2.360	2.300	2.340	1.901	1,889
2023-02-22	2.300	2.300	2.280	2.290	1.860	3,924
2023-02-21	2.320	2.320	2.320	2.320	1.884	500
2023-02-20	2.320	2.330	2.300	2.320	1.884	3,200
2023-02-17	2.320	2.350	2.310	2.320	1.884	3,150
2023-02-16	2.370	2.380	2.320	2.360	1.917	2,126
2023-02-15	2.330	2.370	2.300	2.340	1.901	9,288
2023-02-14	2.300	2.340	2.260	2.330	1.893	12,275
2023-02-13	2.280	2.330	2.240	2.310	1.876	22,072
2023-02-10	2.210	2.260	2.210	2.260	1.836	553
2023-02-09	2.250	2.290	2.250	2.280	1.852	4,816
2023-02-08	2.240	2.250	2.230	2.230	1.811	1,700
2023-02-07	2.200	2.240	2.200	2.230	1.811	4,964
2023-02-06	2.230	2.260	2.180	2.250	1.828	14,783
2023-02-03	2.170	2.240	2.170	2.200	1.787	12,687
2023-02-02	2.160	2.170	2.140	2.170	1.763	5,464
2023-02-01	2.160	2.160	2.140	2.140	1.738	1,840
2023-01-31	2.140	2.150	2.140	2.150	1.746	2,900
2023-01-30	2.160	2.220	2.150	2.150	1.746	450
2023-01-27	2.100	2.190	2.100	2.160	1.755	6,209
2023-01-26	2.110	2.160	2.100	2.150	1.746	2,560
2023-01-25	2.120	2.130	2.070	2.100	1.706	3,144
2023-01-24	2.130	2.190	2.110	2.120	1.722	6,252
2023-01-23	2.050	2.150	2.020	2.130	1.730	6,300
2023-01-20	2.150	2.150	2.150	2.150	1.746	1,100
2023-01-19	2.150	2.190	2.150	2.190	1.779	8,765
2023-01-18	2.200	2.200	2.200	2.200	1.787	0
2023-01-17	2.200	2.210	2.200	2.200	1.787	1,217
2023-01-16	2.190	2.210	2.190	2.200	1.787	5,466
2023-01-13	2.130	2.210	2.120	2.210	1.795	908
2023-01-12	2.200	2.220	2.180	2.180	1.771	65
2023-01-11	2.200	2.200	2.200	2.200	1.787	0
2023-01-10	2.200	2.200	2.140	2.200	1.787	813
2023-01-09	2.180	2.210	2.150	2.180	1.771	2,555
2023-01-05	2.220	2.220	2.180	2.220	1.803	185
2023-01-04	2.160	2.240	2.160	2.200	1.787	3,671
2023-01-03	2.260	2.280	2.160	2.170	1.763	4,194
2023-01-02	2.160	2.250	2.160	2.230	1.811	6,921
2022-12-30	2.130	2.150	2.120	2.130	1.730	1,955
2022-12-29	2.100	2.150	2.100	2.150	1.746	360
2022-12-28	2.100	2.110	2.100	2.100	1.706	3,206
2022-12-27	2.180	2.180	2.060	2.110	1.714	20,926
2022-12-23	2.120	2.130	2.100	2.120	1.722	7,556
2022-12-22	2.080	2.120	2.080	2.100	1.706	412
2022-12-21	2.070	2.110	2.070	2.090	1.698	950
2022-12-20	2.090	2.110	2.090	2.110	1.714	410
2022-12-19	2.060	2.060	2.060	2.060	1.673	0
2022-12-16	2.060	2.060	2.050	2.060	1.673	410
2022-12-15	2.060	2.110	2.060	2.100	1.706	2,940
2022-12-14	2.080	2.100	2.040	2.100	1.706	3,420
2022-12-13	2.090	2.110	2.040	2.070	1.681	3,128
2022-12-12	2.120	2.120	2.080	2.110	1.714	1,714
2022-12-09	2.110	2.110	2.110	2.110	1.714	0
2022-12-08	2.110	2.110	2.100	2.110	1.714	2,000
2022-12-07	2.170	2.170	2.100	2.130	1.730	1,511
2022-12-06	2.150	2.150	2.120	2.120	1.722	430

← NewerPage 16 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.