As Commercial Industrial Company of Computers and Toys S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 3.850 | 3.860 | 3.780 | 3.820 | 3.617 | 8,713 |
| 2025-08-01 | 3.780 | 3.850 | 3.780 | 3.830 | 3.626 | 25,288 |
| 2025-07-31 | 3.860 | 3.880 | 3.830 | 3.870 | 3.664 | 12,750 |
| 2025-07-30 | 3.750 | 3.860 | 3.740 | 3.860 | 3.655 | 36,450 |
| 2025-07-29 | 3.780 | 3.790 | 3.750 | 3.770 | 3.569 | 8,784 |
| 2025-07-28 | 3.800 | 3.810 | 3.760 | 3.780 | 3.579 | 9,796 |
| 2025-07-25 | 3.650 | 3.830 | 3.630 | 3.830 | 3.626 | 34,433 |
| 2025-07-24 | 3.710 | 3.740 | 3.620 | 3.650 | 3.456 | 25,894 |
| 2025-07-23 | 3.690 | 3.730 | 3.680 | 3.700 | 3.503 | 13,566 |
| 2025-07-22 | 3.690 | 3.700 | 3.630 | 3.690 | 3.494 | 20,762 |
| 2025-07-21 | 3.690 | 3.720 | 3.660 | 3.680 | 3.484 | 34,563 |
| 2025-07-18 | 3.720 | 3.720 | 3.670 | 3.680 | 3.484 | 34,281 |
| 2025-07-17 | 3.760 | 3.780 | 3.740 | 3.740 | 3.541 | 17,322 |
| 2025-07-16 | 3.740 | 3.770 | 3.660 | 3.740 | 3.541 | 27,231 |
| 2025-07-15 | 3.770 | 3.800 | 3.720 | 3.760 | 3.560 | 13,946 |
| 2025-07-14 | 3.760 | 3.780 | 3.750 | 3.770 | 3.569 | 11,479 |
| 2025-07-11 | 3.790 | 3.790 | 3.750 | 3.790 | 3.588 | 16,871 |
| 2025-07-10 | 3.820 | 3.840 | 3.780 | 3.800 | 3.598 | 64,337 |
| 2025-07-09 | 4.000 | 4.030 | 3.890 | 3.940 | 3.568 | 31,048 |
| 2025-07-08 | 3.950 | 3.990 | 3.950 | 3.990 | 3.613 | 19,041 |
| 2025-07-07 | 3.850 | 3.950 | 3.850 | 3.950 | 3.577 | 51,166 |
| 2025-07-04 | 3.840 | 3.870 | 3.830 | 3.860 | 3.496 | 21,962 |
| 2025-07-03 | 3.750 | 3.820 | 3.750 | 3.820 | 3.459 | 15,341 |
| 2025-07-02 | 3.650 | 3.770 | 3.650 | 3.750 | 3.396 | 16,423 |
| 2025-07-01 | 3.770 | 3.770 | 3.620 | 3.630 | 3.287 | 48,157 |
| 2025-06-30 | 3.790 | 3.790 | 3.720 | 3.740 | 3.387 | 17,111 |
| 2025-06-27 | 3.730 | 3.770 | 3.700 | 3.720 | 3.369 | 17,727 |
| 2025-06-26 | 3.680 | 3.740 | 3.680 | 3.730 | 3.378 | 15,670 |
| 2025-06-25 | 3.670 | 3.700 | 3.660 | 3.680 | 3.333 | 11,783 |
| 2025-06-24 | 3.570 | 3.670 | 3.570 | 3.670 | 3.324 | 17,759 |
| 2025-06-23 | 3.590 | 3.590 | 3.540 | 3.550 | 3.215 | 10,756 |
| 2025-06-20 | 3.480 | 3.630 | 3.480 | 3.580 | 3.242 | 35,714 |
| 2025-06-19 | 3.540 | 3.560 | 3.440 | 3.480 | 3.152 | 23,725 |
| 2025-06-18 | 3.590 | 3.590 | 3.520 | 3.540 | 3.206 | 14,066 |
| 2025-06-17 | 3.560 | 3.580 | 3.510 | 3.570 | 3.233 | 23,771 |
| 2025-06-16 | 3.610 | 3.610 | 3.570 | 3.570 | 3.233 | 16,216 |
| 2025-06-13 | 3.600 | 3.670 | 3.580 | 3.610 | 3.269 | 20,252 |
| 2025-06-12 | 3.750 | 3.760 | 3.700 | 3.710 | 3.360 | 20,111 |
| 2025-06-11 | 3.810 | 3.880 | 3.730 | 3.730 | 3.378 | 58,020 |
| 2025-06-10 | 3.760 | 3.830 | 3.760 | 3.800 | 3.441 | 34,607 |
| 2025-06-06 | 3.740 | 3.750 | 3.720 | 3.750 | 3.396 | 21,263 |
| 2025-06-05 | 3.780 | 3.790 | 3.740 | 3.740 | 3.387 | 20,512 |
| 2025-06-04 | 3.730 | 3.780 | 3.700 | 3.780 | 3.423 | 23,528 |
| 2025-06-03 | 3.700 | 3.730 | 3.680 | 3.720 | 3.369 | 19,616 |
| 2025-06-02 | 3.700 | 3.700 | 3.650 | 3.660 | 3.315 | 10,071 |
| 2025-05-30 | 3.700 | 3.720 | 3.690 | 3.690 | 3.342 | 8,740 |
| 2025-05-29 | 3.710 | 3.730 | 3.690 | 3.700 | 3.351 | 18,342 |
| 2025-05-28 | 3.720 | 3.720 | 3.680 | 3.710 | 3.360 | 12,643 |
| 2025-05-27 | 3.700 | 3.710 | 3.630 | 3.700 | 3.351 | 15,328 |
| 2025-05-26 | 3.690 | 3.700 | 3.620 | 3.690 | 3.342 | 29,832 |
| 2025-05-23 | 3.740 | 3.740 | 3.470 | 3.630 | 3.287 | 124,222 |
| 2025-05-22 | 3.570 | 3.660 | 3.570 | 3.600 | 3.260 | 37,727 |
| 2025-05-21 | 3.550 | 3.600 | 3.540 | 3.600 | 3.260 | 9,120 |
| 2025-05-20 | 3.630 | 3.630 | 3.550 | 3.550 | 3.215 | 21,710 |
| 2025-05-19 | 3.690 | 3.690 | 3.580 | 3.580 | 3.242 | 22,608 |
| 2025-05-16 | 3.670 | 3.700 | 3.670 | 3.670 | 3.324 | 12,366 |
| 2025-05-15 | 3.610 | 3.790 | 3.610 | 3.630 | 3.287 | 98,742 |
| 2025-05-14 | 3.600 | 3.640 | 3.580 | 3.610 | 3.269 | 16,300 |
| 2025-05-13 | 3.500 | 3.570 | 3.500 | 3.570 | 3.233 | 18,828 |
| 2025-05-12 | 3.480 | 3.520 | 3.470 | 3.490 | 3.161 | 16,088 |
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.