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
2022-09-12	2.030	2.080	2.020	2.030	1.649	1,055
2022-09-09	2.030	2.030	2.020	2.020	1.641	1,080
2022-09-08	2.040	2.040	2.040	2.040	1.657	647
2022-09-07	2.030	2.100	2.030	2.100	1.706	124
2022-09-06	2.030	2.030	2.030	2.030	1.649	0
2022-09-05	2.020	2.040	2.000	2.030	1.649	8,423
2022-09-02	2.050	2.060	2.050	2.050	1.665	1,500
2022-09-01	2.080	2.080	2.060	2.060	1.673	1,090
2022-08-31	2.100	2.140	2.100	2.110	1.714	3,285
2022-08-30	2.050	2.120	2.040	2.100	1.706	8,010
2022-08-29	2.100	2.120	2.090	2.100	1.706	2,886
2022-08-26	2.140	2.160	2.120	2.120	1.722	5,900
2022-08-25	2.170	2.170	2.120	2.120	1.722	7,641
2022-08-24	2.050	2.180	2.050	2.160	1.755	18,572
2022-08-23	2.020	2.100	2.020	2.100	1.706	6,430
2022-08-22	2.070	2.070	2.020	2.030	1.649	1,005
2022-08-19	2.030	2.070	2.020	2.040	1.657	682
2022-08-18	2.070	2.070	2.070	2.070	1.681	1
2022-08-17	2.060	2.090	2.030	2.030	1.649	7,149
2022-08-16	2.060	2.060	2.060	2.060	1.673	0
2022-08-12	2.050	2.070	2.050	2.060	1.673	141
2022-08-11	2.060	2.080	2.060	2.080	1.690	2,201
2022-08-10	2.060	2.060	2.060	2.060	1.673	682
2022-08-09	2.090	2.090	2.040	2.070	1.681	1,218
2022-08-08	2.050	2.050	2.050	2.050	1.665	101
2022-08-05	2.030	2.060	2.020	2.020	1.641	920
2022-08-04	2.060	2.080	2.060	2.060	1.673	3,002
2022-08-03	2.040	2.060	2.000	2.060	1.673	1,004
2022-08-02	2.060	2.060	2.060	2.060	1.673	5,001
2022-08-01	2.030	2.070	2.030	2.050	1.665	13,239
2022-07-29	2.080	2.080	2.080	2.080	1.690	0
2022-07-28	2.050	2.080	2.050	2.080	1.690	103
2022-07-27	2.090	2.090	2.090	2.090	1.698	0
2022-07-26	2.090	2.090	2.090	2.090	1.698	0
2022-07-25	2.080	2.090	2.080	2.090	1.698	2
2022-07-22	2.020	2.050	2.020	2.050	1.665	588
2022-07-21	2.040	2.100	2.020	2.070	1.681	9,922
2022-07-20	2.030	2.050	2.030	2.050	1.665	1,127
2022-07-19	1.990	2.030	1.990	2.030	1.649	213
2022-07-18	2.030	2.030	2.020	2.020	1.641	76
2022-07-15	2.000	2.000	2.000	2.000	1.625	500
2022-07-14	2.000	2.040	1.990	2.010	1.633	939
2022-07-13	2.030	2.040	1.980	1.980	1.608	26
2022-07-12	2.030	2.040	1.960	2.010	1.633	2,722
2022-07-11	2.000	2.040	1.990	1.990	1.616	3,148
2022-07-08	2.050	2.050	2.050	2.050	1.665	1
2022-07-07	2.030	2.030	2.000	2.000	1.625	2,050
2022-07-06	2.020	2.040	1.985	2.040	1.657	1,299
2022-07-05	2.090	2.090	1.970	1.980	1.608	5,129
2022-07-04	2.080	2.080	2.080	2.080	1.690	0
2022-07-01	2.080	2.080	2.080	2.080	1.690	50
2022-06-30	2.130	2.130	2.040	2.040	1.657	200
2022-06-29	2.110	2.110	2.060	2.110	1.714	3,920
2022-06-28	2.100	2.120	2.060	2.060	1.673	18,599
2022-06-27	2.090	2.090	2.040	2.070	1.681	1,035
2022-06-24	2.110	2.110	2.030	2.040	1.657	2,709
2022-06-23	2.090	2.100	2.030	2.050	1.665	9,384
2022-06-22	2.100	2.120	2.090	2.090	1.698	10,580
2022-06-21	2.200	2.200	2.150	2.190	1.684	4,594
2022-06-20	2.170	2.190	2.130	2.180	1.677	1,955

← NewerPage 18 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.