As Commercial Industrial Company of Computers and Toys S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 3.430 | 3.500 | 3.420 | 3.470 | 3.143 | 16,969 |
| 2025-05-08 | 3.430 | 3.440 | 3.410 | 3.410 | 3.088 | 8,273 |
| 2025-05-07 | 3.430 | 3.450 | 3.400 | 3.420 | 3.097 | 18,025 |
| 2025-05-06 | 3.490 | 3.500 | 3.430 | 3.430 | 3.106 | 12,109 |
| 2025-05-05 | 3.510 | 3.510 | 3.460 | 3.490 | 3.161 | 11,813 |
| 2025-05-02 | 3.460 | 3.490 | 3.400 | 3.490 | 3.161 | 14,757 |
| 2025-04-30 | 3.520 | 3.520 | 3.440 | 3.450 | 3.124 | 11,772 |
| 2025-04-29 | 3.500 | 3.520 | 3.470 | 3.490 | 3.161 | 15,991 |
| 2025-04-28 | 3.490 | 3.530 | 3.470 | 3.490 | 3.161 | 14,464 |
| 2025-04-25 | 3.450 | 3.520 | 3.450 | 3.490 | 3.161 | 14,960 |
| 2025-04-24 | 3.460 | 3.480 | 3.450 | 3.450 | 3.124 | 11,513 |
| 2025-04-23 | 3.490 | 3.530 | 3.440 | 3.440 | 3.115 | 46,281 |
| 2025-04-22 | 3.430 | 3.450 | 3.410 | 3.430 | 3.106 | 23,365 |
| 2025-04-17 | 3.410 | 3.520 | 3.410 | 3.450 | 3.124 | 11,991 |
| 2025-04-16 | 3.420 | 3.460 | 3.390 | 3.440 | 3.115 | 38,012 |
| 2025-04-15 | 3.410 | 3.430 | 3.390 | 3.430 | 3.106 | 10,350 |
| 2025-04-14 | 3.380 | 3.410 | 3.360 | 3.380 | 3.061 | 11,235 |
| 2025-04-11 | 3.370 | 3.420 | 3.360 | 3.360 | 3.043 | 13,126 |
| 2025-04-10 | 3.490 | 3.500 | 3.370 | 3.380 | 3.061 | 43,666 |
| 2025-04-09 | 3.450 | 3.480 | 3.320 | 3.400 | 3.079 | 33,487 |
| 2025-04-08 | 3.380 | 3.520 | 3.300 | 3.500 | 3.170 | 29,980 |
| 2025-04-07 | 3.280 | 3.350 | 3.190 | 3.350 | 3.034 | 61,666 |
| 2025-04-04 | 3.550 | 3.600 | 3.400 | 3.440 | 3.115 | 30,474 |
| 2025-04-03 | 3.580 | 3.640 | 3.560 | 3.570 | 3.233 | 17,789 |
| 2025-04-02 | 3.590 | 3.640 | 3.540 | 3.640 | 3.296 | 26,704 |
| 2025-04-01 | 3.590 | 3.600 | 3.550 | 3.590 | 3.251 | 20,741 |
| 2025-03-31 | 3.640 | 3.640 | 3.540 | 3.570 | 3.233 | 20,008 |
| 2025-03-28 | 3.670 | 3.670 | 3.630 | 3.640 | 3.296 | 20,606 |
| 2025-03-27 | 3.630 | 3.670 | 3.610 | 3.650 | 3.306 | 25,145 |
| 2025-03-26 | 3.470 | 3.650 | 3.470 | 3.630 | 3.287 | 58,102 |
| 2025-03-24 | 3.360 | 3.490 | 3.360 | 3.490 | 3.161 | 33,819 |
| 2025-03-21 | 3.350 | 3.360 | 3.330 | 3.360 | 3.043 | 12,537 |
| 2025-03-20 | 3.330 | 3.390 | 3.330 | 3.350 | 3.034 | 16,137 |
| 2025-03-19 | 3.240 | 3.330 | 3.230 | 3.330 | 3.016 | 15,759 |
| 2025-03-18 | 3.210 | 3.290 | 3.190 | 3.270 | 2.961 | 39,060 |
| 2025-03-17 | 3.230 | 3.230 | 3.210 | 3.230 | 2.925 | 4,870 |
| 2025-03-14 | 3.220 | 3.240 | 3.190 | 3.220 | 2.916 | 12,210 |
| 2025-03-13 | 3.220 | 3.230 | 3.160 | 3.220 | 2.916 | 12,026 |
| 2025-03-12 | 3.160 | 3.240 | 3.160 | 3.200 | 2.898 | 17,018 |
| 2025-03-11 | 3.180 | 3.180 | 3.160 | 3.160 | 2.862 | 15,602 |
| 2025-03-10 | 3.140 | 3.180 | 3.130 | 3.170 | 2.871 | 11,335 |
| 2025-03-07 | 3.120 | 3.150 | 3.110 | 3.140 | 2.844 | 11,325 |
| 2025-03-06 | 3.100 | 3.140 | 3.080 | 3.130 | 2.835 | 11,510 |
| 2025-03-05 | 3.090 | 3.100 | 3.070 | 3.100 | 2.807 | 11,939 |
| 2025-03-04 | 3.100 | 3.100 | 3.000 | 3.070 | 2.780 | 21,562 |
| 2025-02-28 | 3.080 | 3.100 | 3.060 | 3.100 | 2.807 | 15,995 |
| 2025-02-27 | 3.150 | 3.150 | 3.070 | 3.100 | 2.807 | 24,108 |
| 2025-02-26 | 3.190 | 3.190 | 3.150 | 3.180 | 2.880 | 8,649 |
| 2025-02-25 | 3.190 | 3.200 | 3.150 | 3.180 | 2.880 | 15,324 |
| 2025-02-24 | 3.220 | 3.220 | 3.170 | 3.190 | 2.889 | 13,242 |
| 2025-02-21 | 3.200 | 3.220 | 3.170 | 3.220 | 2.916 | 11,213 |
| 2025-02-20 | 3.180 | 3.220 | 3.180 | 3.200 | 2.898 | 10,514 |
| 2025-02-19 | 3.250 | 3.270 | 3.180 | 3.180 | 2.880 | 8,459 |
| 2025-02-18 | 3.260 | 3.280 | 3.240 | 3.270 | 2.961 | 10,232 |
| 2025-02-17 | 3.310 | 3.320 | 3.250 | 3.290 | 2.980 | 16,821 |
| 2025-02-14 | 3.220 | 3.300 | 3.200 | 3.300 | 2.989 | 18,640 |
| 2025-02-13 | 3.190 | 3.230 | 3.180 | 3.200 | 2.898 | 18,025 |
| 2025-02-12 | 3.150 | 3.170 | 3.130 | 3.160 | 2.862 | 14,118 |
| 2025-02-11 | 3.100 | 3.150 | 3.100 | 3.140 | 2.844 | 16,618 |
| 2025-02-10 | 3.130 | 3.150 | 3.100 | 3.100 | 2.807 | 11,292 |
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.