As Commercial Industrial Company of Computers and Toys S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 3.880 | 3.980 | 3.880 | 3.980 | 3.768 | 10,919 |
| 2025-10-27 | 3.900 | 3.940 | 3.870 | 3.890 | 3.683 | 7,870 |
| 2025-10-24 | 3.920 | 3.950 | 3.870 | 3.910 | 3.702 | 11,631 |
| 2025-10-23 | 3.970 | 3.980 | 3.900 | 3.920 | 3.711 | 9,791 |
| 2025-10-22 | 3.870 | 3.970 | 3.850 | 3.950 | 3.740 | 21,764 |
| 2025-10-21 | 3.830 | 3.870 | 3.810 | 3.860 | 3.655 | 19,063 |
| 2025-10-20 | 3.850 | 3.880 | 3.790 | 3.830 | 3.626 | 12,546 |
| 2025-10-17 | 3.850 | 3.850 | 3.700 | 3.820 | 3.617 | 20,691 |
| 2025-10-16 | 3.900 | 3.960 | 3.830 | 3.850 | 3.645 | 17,956 |
| 2025-10-15 | 3.920 | 3.920 | 3.800 | 3.900 | 3.692 | 6,041 |
| 2025-10-14 | 3.890 | 3.920 | 3.810 | 3.900 | 3.692 | 17,158 |
| 2025-10-13 | 3.700 | 4.000 | 3.700 | 3.920 | 3.711 | 13,261 |
| 2025-10-10 | 3.980 | 4.000 | 3.960 | 3.960 | 3.749 | 6,365 |
| 2025-10-09 | 3.960 | 4.020 | 3.960 | 4.010 | 3.797 | 11,885 |
| 2025-10-08 | 3.990 | 4.000 | 3.930 | 3.960 | 3.749 | 9,210 |
| 2025-10-07 | 3.990 | 4.000 | 3.970 | 3.990 | 3.778 | 5,859 |
| 2025-10-06 | 3.900 | 3.990 | 3.900 | 3.990 | 3.778 | 9,142 |
| 2025-10-03 | 3.920 | 3.990 | 3.920 | 3.950 | 3.740 | 8,233 |
| 2025-10-02 | 3.840 | 3.960 | 3.840 | 3.880 | 3.674 | 13,482 |
| 2025-10-01 | 3.880 | 3.980 | 3.830 | 3.840 | 3.636 | 8,500 |
| 2025-09-30 | 3.820 | 3.880 | 3.820 | 3.870 | 3.664 | 7,105 |
| 2025-09-29 | 3.860 | 3.870 | 3.810 | 3.860 | 3.655 | 23,564 |
| 2025-09-26 | 3.930 | 3.950 | 3.820 | 3.820 | 3.617 | 35,035 |
| 2025-09-25 | 4.030 | 4.040 | 3.980 | 4.010 | 3.797 | 10,710 |
| 2025-09-24 | 4.000 | 4.050 | 3.980 | 4.000 | 3.787 | 16,368 |
| 2025-09-23 | 4.000 | 4.030 | 3.980 | 3.990 | 3.778 | 14,659 |
| 2025-09-22 | 4.050 | 4.060 | 3.960 | 3.980 | 3.768 | 22,902 |
| 2025-09-19 | 4.010 | 4.050 | 3.980 | 4.050 | 3.835 | 15,811 |
| 2025-09-18 | 3.980 | 4.020 | 3.950 | 4.010 | 3.797 | 10,439 |
| 2025-09-17 | 4.020 | 4.060 | 3.980 | 4.000 | 3.787 | 10,060 |
| 2025-09-16 | 3.980 | 4.080 | 3.960 | 4.020 | 3.806 | 12,016 |
| 2025-09-15 | 4.020 | 4.020 | 3.960 | 4.000 | 3.787 | 11,313 |
| 2025-09-12 | 3.980 | 4.000 | 3.940 | 4.000 | 3.787 | 11,251 |
| 2025-09-11 | 3.900 | 3.980 | 3.900 | 3.980 | 3.768 | 12,268 |
| 2025-09-10 | 3.910 | 3.970 | 3.910 | 3.910 | 3.702 | 16,555 |
| 2025-09-09 | 3.950 | 3.950 | 3.900 | 3.910 | 3.702 | 11,950 |
| 2025-09-08 | 3.990 | 3.990 | 3.940 | 3.940 | 3.730 | 12,652 |
| 2025-09-05 | 4.020 | 4.050 | 3.960 | 3.990 | 3.778 | 20,045 |
| 2025-09-04 | 3.990 | 3.990 | 3.910 | 3.980 | 3.768 | 13,272 |
| 2025-09-03 | 3.880 | 3.980 | 3.880 | 3.970 | 3.759 | 12,536 |
| 2025-09-02 | 4.000 | 4.010 | 3.900 | 3.910 | 3.702 | 20,840 |
| 2025-09-01 | 4.030 | 4.050 | 4.010 | 4.030 | 3.816 | 17,008 |
| 2025-08-29 | 4.050 | 4.060 | 4.000 | 4.030 | 3.816 | 20,481 |
| 2025-08-28 | 4.100 | 4.110 | 4.010 | 4.040 | 3.825 | 25,504 |
| 2025-08-27 | 4.110 | 4.140 | 4.060 | 4.070 | 3.853 | 37,703 |
| 2025-08-26 | 4.170 | 4.170 | 4.040 | 4.090 | 3.872 | 52,893 |
| 2025-08-25 | 4.110 | 4.170 | 4.080 | 4.120 | 3.901 | 87,620 |
| 2025-08-22 | 4.070 | 4.120 | 4.010 | 4.050 | 3.835 | 90,631 |
| 2025-08-21 | 4.200 | 4.250 | 4.000 | 4.000 | 3.787 | 501,512 |
| 2025-08-20 | 3.780 | 4.000 | 3.780 | 3.970 | 3.759 | 55,030 |
| 2025-08-19 | 3.810 | 3.810 | 3.750 | 3.810 | 3.607 | 19,610 |
| 2025-08-18 | 3.820 | 3.840 | 3.770 | 3.790 | 3.588 | 16,820 |
| 2025-08-14 | 3.850 | 3.870 | 3.810 | 3.820 | 3.617 | 15,705 |
| 2025-08-13 | 3.870 | 3.890 | 3.840 | 3.870 | 3.664 | 23,192 |
| 2025-08-12 | 3.830 | 3.840 | 3.800 | 3.840 | 3.636 | 13,858 |
| 2025-08-11 | 3.850 | 3.860 | 3.820 | 3.830 | 3.626 | 20,275 |
| 2025-08-08 | 3.860 | 3.860 | 3.820 | 3.860 | 3.655 | 13,950 |
| 2025-08-07 | 3.810 | 3.870 | 3.810 | 3.860 | 3.655 | 13,385 |
| 2025-08-06 | 3.830 | 3.860 | 3.800 | 3.840 | 3.636 | 8,895 |
| 2025-08-05 | 3.820 | 3.860 | 3.780 | 3.840 | 3.636 | 13,584 |
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.