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
2022-06-17	2.180	2.190	2.100	2.120	1.631	3,095
2022-06-16	2.140	2.180	2.140	2.140	1.646	1,000
2022-06-15	2.200	2.200	2.140	2.180	1.677	2,386
2022-06-14	2.200	2.200	2.100	2.130	1.638	5,840
2022-06-10	2.190	2.190	2.130	2.180	1.677	3,375
2022-06-09	2.230	2.240	2.150	2.200	1.692	3,017
2022-06-08	2.210	2.210	2.190	2.200	1.692	4,748
2022-06-07	2.240	2.240	2.160	2.160	1.661	1,518
2022-06-06	2.170	2.210	2.170	2.190	1.684	904
2022-06-03	2.230	2.240	2.170	2.170	1.669	2,895
2022-06-02	2.230	2.230	2.160	2.190	1.684	4,101
2022-06-01	2.200	2.220	2.150	2.210	1.700	23,864
2022-05-31	2.180	2.200	2.180	2.180	1.677	19,940
2022-05-30	2.130	2.180	2.130	2.170	1.669	8,649
2022-05-27	2.170	2.170	2.120	2.150	1.654	911
2022-05-26	2.100	2.150	2.100	2.150	1.654	4,217
2022-05-25	2.130	2.140	2.100	2.140	1.646	4,619
2022-05-24	2.140	2.140	2.090	2.130	1.638	7,155
2022-05-23	2.120	2.180	2.120	2.180	1.677	154
2022-05-20	2.130	2.140	2.100	2.130	1.638	1,061
2022-05-19	2.130	2.140	2.080	2.110	1.623	4,110
2022-05-18	2.150	2.150	2.100	2.150	1.654	3,729
2022-05-17	2.170	2.170	2.110	2.120	1.631	3,599
2022-05-16	2.130	2.130	2.090	2.090	1.608	765
2022-05-13	2.090	2.140	2.080	2.130	1.638	12,319
2022-05-12	2.160	2.160	2.090	2.090	1.608	3,189
2022-05-11	2.180	2.180	2.090	2.130	1.638	5,327
2022-05-10	2.150	2.150	2.080	2.130	1.638	7,685
2022-05-09	2.200	2.200	2.110	2.140	1.646	3,482
2022-05-06	2.190	2.220	2.130	2.170	1.669	14,576
2022-05-05	2.270	2.310	2.190	2.220	1.708	8,469
2022-05-04	2.280	2.300	2.220	2.270	1.746	6,343
2022-05-03	2.340	2.340	2.230	2.280	1.754	5,360
2022-04-29	2.360	2.380	2.270	2.330	1.792	11,327
2022-04-28	2.340	2.360	2.340	2.340	1.800	19,139
2022-04-27	2.320	2.340	2.290	2.310	1.777	10,186
2022-04-26	2.370	2.400	2.320	2.330	1.792	14,738
2022-04-21	2.370	2.380	2.330	2.380	1.831	22,241
2022-04-20	2.300	2.350	2.300	2.350	1.807	12,599
2022-04-19	2.280	2.320	2.260	2.300	1.769	39,068
2022-04-14	2.290	2.290	2.190	2.190	1.684	5,067
2022-04-13	2.280	2.300	2.240	2.280	1.754	18,523
2022-04-12	2.280	2.290	2.240	2.250	1.731	4,804
2022-04-11	2.250	2.290	2.250	2.280	1.754	7,681
2022-04-08	2.190	2.270	2.190	2.260	1.738	18,650
2022-04-07	2.170	2.190	2.160	2.180	1.677	3,696
2022-04-06	2.120	2.170	2.110	2.160	1.661	10,590
2022-04-05	2.110	2.120	2.070	2.120	1.631	2,582
2022-04-04	2.080	2.120	2.080	2.110	1.623	3,513
2022-04-01	2.100	2.100	2.050	2.060	1.584	2,907
2022-03-31	2.110	2.130	2.080	2.080	1.600	4,964
2022-03-30	2.040	2.120	2.020	2.090	1.608	6,526
2022-03-29	2.020	2.070	2.000	2.040	1.569	5,678
2022-03-28	2.060	2.060	2.020	2.020	1.554	1,522
2022-03-24	2.070	2.080	2.010	2.020	1.554	1,777
2022-03-23	2.090	2.100	2.030	2.060	1.584	2,398
2022-03-22	2.070	2.090	2.040	2.070	1.592	5,250
2022-03-21	2.070	2.090	2.040	2.060	1.584	7,102
2022-03-18	2.080	2.080	2.010	2.050	1.577	1,765
2022-03-17	2.080	2.080	2.030	2.050	1.577	4,672

← NewerPage 19 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.