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
2026-04-29	4.350	4.360	4.330	4.350	4.180	10,736
2026-04-28	4.390	4.500	4.360	4.385	4.214	15,045
2026-04-27	4.305	4.390	4.290	4.390	4.219	24,464
2026-04-24	4.320	4.370	4.220	4.300	4.132	31,034
2026-04-23	4.345	4.380	4.255	4.350	4.180	25,144
2026-04-22	4.380	4.380	4.295	4.360	4.190	16,886
2026-04-21	4.340	4.500	4.340	4.380	4.209	23,762
2026-04-20	4.355	4.470	4.300	4.310	4.142	72,865
2026-04-17	4.145	4.370	4.145	4.360	4.190	22,193
2026-04-16	4.220	4.315	4.200	4.220	4.055	29,254
2026-04-15	4.090	4.280	4.075	4.220	4.055	35,820
2026-04-14	4.060	4.200	4.060	4.090	3.930	22,267
2026-04-09	4.070	4.120	4.005	4.050	3.892	12,934
2026-04-08	4.015	4.080	4.000	4.065	3.906	48,874
2026-04-07	3.920	3.995	3.915	3.940	3.786	28,007
2026-04-02	3.890	3.900	3.830	3.900	3.748	16,732
2026-04-01	3.860	3.950	3.860	3.920	3.767	12,574
2026-03-31	3.740	3.820	3.740	3.820	3.671	9,336
2026-03-30	3.720	3.750	3.720	3.750	3.604	8,762
2026-03-27	3.770	3.770	3.700	3.750	3.604	16,217
2026-03-26	3.820	3.860	3.780	3.830	3.680	13,860
2026-03-24	3.770	3.780	3.690	3.780	3.632	12,220
2026-03-23	3.780	3.790	3.670	3.770	3.623	21,340
2026-03-20	3.820	3.840	3.800	3.800	3.652	12,080
2026-03-19	3.890	3.900	3.820	3.820	3.671	11,886
2026-03-18	3.820	3.930	3.820	3.930	3.777	20,749
2026-03-17	3.920	3.920	3.880	3.880	3.729	23,896
2026-03-16	3.930	3.930	3.880	3.900	3.748	9,960
2026-03-13	3.900	3.900	3.830	3.900	3.748	14,832
2026-03-12	3.830	3.900	3.830	3.900	3.748	11,177
2026-03-11	3.860	3.940	3.860	3.900	3.748	22,446
2026-03-10	3.900	3.920	3.810	3.880	3.729	21,077
2026-03-09	3.700	3.770	3.620	3.760	3.613	12,647
2026-03-06	3.770	3.820	3.710	3.820	3.671	6,303
2026-03-05	3.960	3.970	3.770	3.770	3.623	12,867
2026-03-04	3.850	3.960	3.810	3.950	3.796	19,139
2026-03-03	3.890	3.930	3.760	3.850	3.700	24,463
2026-03-02	3.830	3.960	3.830	3.910	3.757	15,409
2026-02-27	4.100	4.100	3.920	4.000	3.844	2,800
2026-02-26	4.080	4.110	4.050	4.080	3.921	6,220
2026-02-25	4.090	4.110	4.050	4.080	3.921	6,206
2026-02-24	4.040	4.130	4.040	4.100	3.940	5,674
2026-02-20	4.000	4.070	4.000	4.070	3.911	4,547
2026-02-19	4.090	4.110	3.990	4.040	3.882	4,925
2026-02-18	4.040	4.110	4.040	4.110	3.950	19,823
2026-02-17	4.030	4.110	4.000	4.020	3.863	15,169
2026-02-16	4.000	4.040	3.980	4.030	3.873	8,616
2026-02-13	3.960	4.050	3.920	3.990	3.834	6,995
2026-02-12	4.050	4.050	3.960	3.990	3.834	5,085
2026-02-11	3.990	4.010	3.920	3.990	3.834	6,481
2026-02-10	3.950	3.980	3.920	3.980	3.825	5,474
2026-02-09	4.000	4.020	3.900	3.950	3.796	8,927
2026-02-06	4.060	4.070	3.920	4.000	3.844	12,972
2026-02-05	4.140	4.140	4.050	4.080	3.921	6,710
2026-02-04	4.010	4.110	4.000	4.110	3.950	31,902
2026-02-03	3.990	4.000	3.960	4.000	3.844	14,319
2026-02-02	3.890	4.000	3.880	3.940	3.786	14,388
2026-01-30	3.890	3.920	3.860	3.890	3.738	8,432
2026-01-29	3.920	3.940	3.870	3.890	3.738	5,844
2026-01-28	3.960	3.960	3.850	3.920	3.767	8,932

← NewerPage 3 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.