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
2026-07-24	4.480	4.480	4.360	4.400	4.400	4,777
2026-07-23	4.500	4.515	4.325	4.410	4.410	5,945
2026-07-22	4.515	4.515	4.410	4.420	4.420	7,177
2026-07-21	4.490	4.505	4.470	4.500	4.500	7,346
2026-07-20	4.590	4.590	4.420	4.510	4.510	4,535
2026-07-17	4.375	4.425	4.275	4.425	4.425	22,172
2026-07-16	4.400	4.510	4.345	4.375	4.375	18,322
2026-07-15	4.595	4.595	4.410	4.450	4.450	23,412
2026-07-14	4.685	4.685	4.560	4.590	4.590	11,265
2026-07-13	4.850	4.850	4.655	4.670	4.670	16,330
2026-07-10	4.850	4.940	4.850	4.915	4.723	15,757
2026-07-09	4.765	4.880	4.765	4.850	4.661	20,034
2026-07-08	4.775	4.780	4.720	4.745	4.560	6,464
2026-07-07	4.755	4.820	4.755	4.800	4.613	7,024
2026-07-06	4.730	4.785	4.730	4.760	4.574	5,434
2026-07-03	4.725	4.740	4.725	4.730	4.545	3,638
2026-07-02	4.760	4.760	4.720	4.740	4.555	8,562
2026-07-01	4.760	4.760	4.715	4.745	4.560	5,460
2026-06-30	4.575	4.750	4.575	4.725	4.541	9,932
2026-06-29	4.625	4.640	4.560	4.565	4.387	7,197
2026-06-26	4.655	4.655	4.600	4.605	4.425	4,992
2026-06-25	4.620	4.665	4.600	4.650	4.468	5,389
2026-06-24	4.615	4.640	4.590	4.605	4.425	4,930
2026-06-23	4.630	4.630	4.570	4.600	4.420	6,604
2026-06-22	4.640	4.700	4.640	4.650	4.468	3,990
2026-06-19	4.640	4.690	4.640	4.640	4.459	2,508
2026-06-18	4.635	4.660	4.635	4.640	4.459	3,641
2026-06-17	4.625	4.645	4.610	4.615	4.435	5,538
2026-06-16	4.680	4.680	4.610	4.610	4.430	5,530
2026-06-15	4.830	4.830	4.650	4.650	4.468	6,723
2026-06-12	4.780	4.810	4.650	4.740	4.555	11,552
2026-06-11	4.760	4.790	4.760	4.785	4.598	6,138
2026-06-10	4.660	4.780	4.605	4.760	4.574	21,426
2026-06-09	4.620	4.685	4.520	4.685	4.502	35,852
2026-06-08	4.720	4.720	4.610	4.620	4.440	9,357
2026-06-05	4.700	4.740	4.690	4.740	4.555	5,894
2026-06-04	4.750	4.750	4.700	4.700	4.517	13,769
2026-06-03	4.750	4.755	4.705	4.745	4.560	9,632
2026-06-02	4.780	4.830	4.730	4.770	4.584	13,055
2026-05-29	4.830	4.830	4.740	4.740	4.555	17,310
2026-05-28	4.770	4.895	4.760	4.830	4.641	21,497
2026-05-27	4.765	4.810	4.730	4.780	4.593	21,082
2026-05-26	4.815	4.815	4.740	4.760	4.574	9,852
2026-05-25	4.900	4.900	4.800	4.815	4.627	19,519
2026-05-22	4.820	4.890	4.810	4.830	4.641	27,481
2026-05-21	4.845	4.900	4.700	4.790	4.603	21,949
2026-05-20	4.650	4.850	4.650	4.800	4.613	192,400
2026-05-19	4.595	4.655	4.595	4.650	4.468	12,670
2026-05-18	4.445	4.675	4.410	4.640	4.459	50,567
2026-05-15	4.420	4.465	4.400	4.460	4.286	15,732
2026-05-14	4.520	4.570	4.485	4.540	4.363	17,385
2026-05-13	4.435	4.515	4.430	4.515	4.339	19,337
2026-05-12	4.420	4.470	4.400	4.460	4.286	18,126
2026-05-11	4.470	4.470	4.400	4.430	4.257	9,750
2026-05-08	4.480	4.480	4.370	4.480	4.305	13,721
2026-05-07	4.470	4.500	4.440	4.480	4.305	13,974
2026-05-06	4.435	4.490	4.435	4.455	4.281	15,456
2026-05-05	4.385	4.490	4.385	4.440	4.267	10,338
2026-05-04	4.275	4.490	4.275	4.415	4.243	28,743
2026-04-30	4.330	4.350	4.290	4.340	4.171	17,566

← NewerPage 2 of 3 · 128 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.