As Commercial Industrial Company of Computers and Toys S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 3.920 | 3.920 | 3.890 | 3.920 | 3.767 | 7,353 |
| 2026-01-26 | 3.990 | 4.000 | 3.870 | 3.910 | 3.757 | 9,088 |
| 2026-01-23 | 3.990 | 4.000 | 3.910 | 3.990 | 3.834 | 4,902 |
| 2026-01-22 | 3.970 | 4.000 | 3.920 | 4.000 | 3.844 | 10,422 |
| 2026-01-21 | 3.860 | 3.950 | 3.850 | 3.940 | 3.786 | 5,251 |
| 2026-01-20 | 3.880 | 3.960 | 3.840 | 3.890 | 3.738 | 10,877 |
| 2026-01-19 | 3.880 | 3.920 | 3.800 | 3.880 | 3.729 | 9,663 |
| 2026-01-16 | 3.940 | 3.940 | 3.880 | 3.880 | 3.729 | 9,780 |
| 2026-01-15 | 4.010 | 4.010 | 3.910 | 3.930 | 3.777 | 9,188 |
| 2026-01-14 | 4.020 | 4.020 | 3.950 | 3.970 | 3.815 | 6,540 |
| 2026-01-13 | 4.090 | 4.090 | 3.980 | 4.000 | 3.844 | 3,920 |
| 2026-01-12 | 4.070 | 4.070 | 4.010 | 4.020 | 3.863 | 15,429 |
| 2026-01-09 | 4.100 | 4.110 | 4.030 | 4.030 | 3.873 | 7,530 |
| 2026-01-08 | 4.150 | 4.160 | 4.100 | 4.140 | 3.978 | 10,358 |
| 2026-01-07 | 4.160 | 4.170 | 4.140 | 4.150 | 3.988 | 3,915 |
| 2026-01-05 | 4.170 | 4.170 | 4.070 | 4.140 | 3.978 | 6,484 |
| 2026-01-02 | 4.140 | 4.140 | 4.080 | 4.090 | 3.930 | 14,888 |
| 2025-12-31 | 4.060 | 4.110 | 4.020 | 4.050 | 3.892 | 7,394 |
| 2025-12-30 | 4.030 | 4.100 | 4.000 | 4.080 | 3.921 | 2,962 |
| 2025-12-29 | 4.010 | 4.090 | 4.010 | 4.050 | 3.892 | 3,620 |
| 2025-12-23 | 4.000 | 4.080 | 4.000 | 4.040 | 3.882 | 3,856 |
| 2025-12-22 | 3.910 | 4.000 | 3.910 | 4.000 | 3.844 | 12,310 |
| 2025-12-19 | 3.950 | 3.950 | 3.890 | 3.930 | 3.777 | 7,982 |
| 2025-12-18 | 3.980 | 4.000 | 3.920 | 3.940 | 3.786 | 5,769 |
| 2025-12-17 | 4.000 | 4.010 | 3.960 | 3.960 | 3.805 | 5,364 |
| 2025-12-16 | 4.060 | 4.060 | 4.000 | 4.020 | 3.863 | 10,843 |
| 2025-12-15 | 4.000 | 4.100 | 4.000 | 4.100 | 3.882 | 15,830 |
| 2025-12-12 | 4.070 | 4.100 | 4.060 | 4.060 | 3.844 | 9,420 |
| 2025-12-11 | 4.100 | 4.130 | 4.070 | 4.070 | 3.853 | 10,575 |
| 2025-12-10 | 4.120 | 4.120 | 4.090 | 4.100 | 3.882 | 6,661 |
| 2025-12-09 | 4.140 | 4.140 | 4.100 | 4.120 | 3.901 | 8,950 |
| 2025-12-08 | 4.140 | 4.150 | 4.110 | 4.130 | 3.910 | 10,586 |
| 2025-12-05 | 4.160 | 4.160 | 4.100 | 4.100 | 3.882 | 12,171 |
| 2025-12-04 | 4.130 | 4.180 | 4.080 | 4.160 | 3.939 | 15,611 |
| 2025-12-03 | 4.100 | 4.100 | 4.030 | 4.100 | 3.882 | 8,220 |
| 2025-12-02 | 4.140 | 4.140 | 4.070 | 4.100 | 3.882 | 11,541 |
| 2025-12-01 | 4.190 | 4.190 | 4.090 | 4.140 | 3.920 | 10,130 |
| 2025-11-28 | 4.230 | 4.240 | 4.130 | 4.170 | 3.948 | 50,178 |
| 2025-11-27 | 4.040 | 4.140 | 4.030 | 4.110 | 3.891 | 37,745 |
| 2025-11-26 | 3.930 | 4.040 | 3.930 | 4.040 | 3.825 | 22,757 |
| 2025-11-25 | 3.930 | 3.930 | 3.900 | 3.930 | 3.721 | 11,955 |
| 2025-11-24 | 3.920 | 3.930 | 3.900 | 3.920 | 3.711 | 11,244 |
| 2025-11-21 | 3.790 | 3.900 | 3.790 | 3.900 | 3.692 | 7,970 |
| 2025-11-20 | 3.850 | 3.900 | 3.850 | 3.880 | 3.674 | 10,525 |
| 2025-11-19 | 3.780 | 3.840 | 3.780 | 3.840 | 3.636 | 6,420 |
| 2025-11-18 | 3.820 | 3.820 | 3.750 | 3.780 | 3.579 | 10,000 |
| 2025-11-17 | 3.840 | 3.840 | 3.800 | 3.840 | 3.636 | 7,785 |
| 2025-11-14 | 3.890 | 3.940 | 3.800 | 3.800 | 3.598 | 11,620 |
| 2025-11-13 | 3.870 | 3.920 | 3.870 | 3.900 | 3.692 | 6,920 |
| 2025-11-12 | 3.840 | 3.900 | 3.840 | 3.850 | 3.645 | 7,296 |
| 2025-11-11 | 3.800 | 3.810 | 3.780 | 3.800 | 3.598 | 82,353 |
| 2025-11-10 | 3.790 | 3.820 | 3.740 | 3.770 | 3.569 | 19,780 |
| 2025-11-07 | 3.830 | 3.860 | 3.770 | 3.780 | 3.579 | 12,125 |
| 2025-11-06 | 3.820 | 3.820 | 3.770 | 3.800 | 3.598 | 16,102 |
| 2025-11-05 | 3.800 | 3.810 | 3.760 | 3.810 | 3.607 | 8,740 |
| 2025-11-04 | 3.860 | 3.860 | 3.760 | 3.800 | 3.598 | 28,927 |
| 2025-11-03 | 3.850 | 3.890 | 3.850 | 3.860 | 3.655 | 9,840 |
| 2025-10-31 | 3.930 | 3.940 | 3.850 | 3.850 | 3.645 | 8,350 |
| 2025-10-30 | 3.980 | 3.990 | 3.860 | 3.930 | 3.721 | 12,085 |
| 2025-10-29 | 3.880 | 3.980 | 3.880 | 3.980 | 3.768 | 10,919 |
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.