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
2021-12-17	2.170	2.180	2.090	2.120	1.631	24,748
2021-12-16	2.160	2.160	2.120	2.160	1.661	1,814
2021-12-15	2.150	2.160	2.090	2.140	1.646	7,503
2021-12-14	2.150	2.170	2.080	2.120	1.631	32,164
2021-12-13	2.140	2.190	2.140	2.150	1.654	13,059
2021-12-10	2.190	2.200	2.160	2.180	1.677	10,307
2021-12-09	2.140	2.200	2.140	2.200	1.692	35,092
2021-12-08	2.140	2.170	2.100	2.100	1.615	25,191
2021-12-07	2.140	2.140	2.100	2.130	1.638	27,977
2021-12-06	2.130	2.180	2.130	2.130	1.638	7,343
2021-12-03	2.150	2.170	2.120	2.140	1.646	8,772
2021-12-02	2.150	2.150	2.110	2.120	1.631	4,688
2021-12-01	2.120	2.130	2.090	2.110	1.623	5,844
2021-11-30	2.100	2.140	2.100	2.140	1.646	7,228
2021-11-29	2.100	2.160	2.100	2.140	1.646	16,205
2021-11-26	2.100	2.120	2.080	2.100	1.615	8,566
2021-11-25	2.190	2.220	2.160	2.180	1.677	22,907
2021-11-24	2.090	2.180	2.090	2.110	1.623	82,137
2021-11-23	2.090	2.100	2.050	2.050	1.577	992
2021-11-22	2.090	2.100	2.050	2.070	1.592	2,500
2021-11-19	2.100	2.110	2.050	2.070	1.592	2,520
2021-11-18	2.100	2.100	2.070	2.100	1.615	6,523
2021-11-17	2.040	2.100	2.030	2.080	1.600	10,755
2021-11-16	2.050	2.090	2.040	2.050	1.577	8,242
2021-11-15	2.100	2.100	2.050	2.070	1.592	2,761
2021-11-12	2.080	2.100	2.060	2.090	1.608	1,474
2021-11-11	2.100	2.100	2.060	2.080	1.600	1,786
2021-11-10	2.120	2.120	2.030	2.050	1.577	19,390
2021-11-09	2.100	2.100	2.050	2.100	1.615	7,795
2021-11-08	2.150	2.150	2.050	2.140	1.646	1,942
2021-11-05	2.140	2.150	2.090	2.100	1.615	2,181
2021-11-04	2.080	2.130	2.080	2.130	1.638	1,030
2021-11-03	2.080	2.090	2.080	2.080	1.600	300
2021-11-02	2.090	2.140	2.060	2.080	1.600	2,385
2021-11-01	2.140	2.150	2.090	2.130	1.638	1,550
2021-10-29	2.180	2.180	2.060	2.120	1.631	3,290
2021-10-27	2.140	2.140	2.060	2.090	1.608	1,524
2021-10-26	2.150	2.150	2.060	2.100	1.615	2,890
2021-10-25	2.130	2.140	2.100	2.100	1.615	530
2021-10-22	2.110	2.160	2.110	2.120	1.631	1,700
2021-10-21	2.210	2.210	2.140	2.140	1.646	2,350
2021-10-20	2.180	2.230	2.180	2.220	1.708	3,360

← NewerPage 21 of 21 · 1,242 trading days

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.