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
2022-03-16	2.080	2.080	2.040	2.060	1.584	16,188
2022-03-15	2.070	2.070	2.020	2.030	1.561	1,006
2022-03-14	2.040	2.050	2.010	2.050	1.577	2,217
2022-03-11	1.970	2.020	1.970	2.000	1.538	9,805
2022-03-10	2.020	2.020	1.955	1.970	1.515	3,465
2022-03-09	2.060	2.060	1.940	2.000	1.538	6,568
2022-03-08	2.020	2.020	1.940	1.940	1.492	6,011
2022-03-04	2.040	2.090	1.960	2.010	1.546	4,172
2022-03-03	2.040	2.060	2.000	2.050	1.577	19,255
2022-03-02	1.995	2.040	1.985	2.040	1.569	9,527
2022-03-01	2.090	2.100	2.000	2.040	1.569	18,312
2022-02-28	2.100	2.100	2.020	2.040	1.569	10,734
2022-02-25	2.110	2.160	2.100	2.140	1.646	11,554
2022-02-24	2.100	2.140	2.010	2.080	1.600	52,225
2022-02-23	2.220	2.230	2.200	2.200	1.692	3,296
2022-02-22	2.210	2.210	2.190	2.210	1.700	2,182
2022-02-21	2.260	2.260	2.200	2.200	1.692	5,156
2022-02-18	2.210	2.260	2.210	2.260	1.738	4,450
2022-02-17	2.260	2.260	2.210	2.210	1.700	4,862
2022-02-16	2.260	2.280	2.230	2.270	1.746	9,911
2022-02-15	2.250	2.260	2.190	2.260	1.738	9,947
2022-02-14	2.200	2.240	2.160	2.230	1.715	9,952
2022-02-11	2.300	2.300	2.240	2.250	1.731	6,960
2022-02-10	2.280	2.290	2.240	2.290	1.761	2,250
2022-02-09	2.280	2.300	2.250	2.300	1.769	8,704
2022-02-08	2.240	2.260	2.220	2.260	1.738	5,595
2022-02-07	2.300	2.300	2.240	2.240	1.723	7,025
2022-02-04	2.240	2.260	2.220	2.260	1.738	5,920
2022-02-03	2.290	2.300	2.240	2.240	1.723	9,935
2022-02-02	2.240	2.280	2.220	2.270	1.746	22,763
2022-02-01	2.220	2.240	2.200	2.230	1.715	14,362
2022-01-31	2.250	2.260	2.200	2.220	1.708	6,169
2022-01-28	2.260	2.270	2.190	2.220	1.708	19,410
2022-01-27	2.230	2.240	2.180	2.240	1.723	12,813
2022-01-26	2.210	2.240	2.190	2.240	1.723	17,058
2022-01-25	2.170	2.190	2.160	2.160	1.661	25,320
2022-01-24	2.250	2.250	2.170	2.180	1.677	28,185
2022-01-21	2.290	2.300	2.220	2.280	1.754	26,055
2022-01-20	2.320	2.350	2.260	2.340	1.800	46,408
2022-01-19	2.180	2.320	2.170	2.320	1.784	245,962
2022-01-18	2.150	2.200	2.140	2.170	1.669	164,428
2022-01-17	2.130	2.160	2.100	2.150	1.654	56,480
2022-01-14	2.120	2.150	2.110	2.130	1.638	35,452
2022-01-13	2.130	2.150	2.130	2.150	1.654	15,783
2022-01-12	2.120	2.130	2.100	2.130	1.638	41,715
2022-01-11	2.120	2.120	2.100	2.110	1.623	21,880
2022-01-10	2.120	2.130	2.100	2.110	1.623	8,488
2022-01-07	2.110	2.130	2.090	2.120	1.631	919
2022-01-05	2.100	2.120	2.080	2.120	1.631	5,572
2022-01-04	2.120	2.130	2.080	2.120	1.631	11,142
2022-01-03	2.100	2.120	2.080	2.100	1.615	10,409
2021-12-31	2.100	2.110	2.050	2.100	1.615	2,502
2021-12-30	2.100	2.100	2.050	2.100	1.615	3,010
2021-12-29	2.100	2.100	2.060	2.100	1.615	1,385
2021-12-28	2.100	2.110	2.050	2.090	1.608	12,002
2021-12-27	2.080	2.100	2.060	2.100	1.615	1,729
2021-12-23	2.120	2.120	2.070	2.120	1.631	1,510
2021-12-22	2.110	2.120	2.080	2.120	1.631	1,387
2021-12-21	2.100	2.110	2.070	2.110	1.623	3,715
2021-12-20	2.070	2.100	2.070	2.100	1.615	4,037

← NewerPage 20 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.