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
2025-02-07	3.160	3.160	3.110	3.130	2.835	13,356
2025-02-06	3.120	3.150	3.110	3.140	2.844	23,514
2025-02-05	3.140	3.140	3.100	3.130	2.835	19,222
2025-02-04	3.120	3.140	3.100	3.140	2.844	14,989
2025-02-03	3.220	3.220	3.100	3.100	2.807	27,123
2025-01-31	3.280	3.280	3.240	3.270	2.961	14,377
2025-01-30	3.280	3.290	3.220	3.290	2.980	20,706
2025-01-29	3.290	3.310	3.240	3.270	2.961	24,256
2025-01-28	3.330	3.330	3.280	3.300	2.989	12,624
2025-01-27	3.330	3.360	3.290	3.320	3.007	178,284
2025-01-24	3.340	3.350	3.310	3.350	3.034	18,198
2025-01-23	3.310	3.370	3.260	3.340	3.025	108,370
2025-01-22	3.300	3.330	3.270	3.300	2.989	14,887
2025-01-21	3.290	3.390	3.270	3.300	2.989	94,364
2025-01-20	3.220	3.330	3.130	3.300	2.989	75,234
2025-01-17	3.190	3.200	3.150	3.200	2.898	14,080
2025-01-16	3.210	3.210	3.170	3.200	2.898	12,885
2025-01-15	3.200	3.210	3.150	3.200	2.898	13,317
2025-01-14	3.190	3.230	3.150	3.180	2.880	23,874
2025-01-13	3.170	3.210	3.090	3.200	2.898	270,709
2025-01-10	3.200	3.260	3.160	3.200	2.898	326,559
2025-01-09	3.100	3.200	3.080	3.190	2.889	66,023
2025-01-08	3.060	3.080	3.000	3.080	2.789	24,580
2025-01-07	3.050	3.090	3.010	3.040	2.753	22,269
2025-01-03	2.940	3.100	2.920	3.060	2.771	170,760
2025-01-02	2.800	2.950	2.750	2.940	2.663	468,254
2024-12-31	2.810	2.810	2.760	2.790	2.527	12,416
2024-12-30	2.830	2.830	2.780	2.810	2.545	7,091
2024-12-27	2.820	2.840	2.790	2.820	2.554	11,509
2024-12-23	2.840	2.850	2.810	2.810	2.545	9,241
2024-12-20	2.830	2.850	2.750	2.830	2.563	10,046
2024-12-19	2.840	2.850	2.800	2.830	2.563	11,930
2024-12-18	2.910	2.910	2.880	2.880	2.560	12,287
2024-12-17	2.900	2.940	2.860	2.910	2.587	15,128
2024-12-16	2.830	2.900	2.820	2.900	2.578	28,555
2024-12-13	2.810	2.840	2.800	2.830	2.516	13,920
2024-12-12	2.750	2.830	2.750	2.820	2.507	15,075
2024-12-11	2.740	2.770	2.670	2.760	2.454	17,429
2024-12-10	2.770	2.800	2.710	2.730	2.427	13,582
2024-12-09	2.720	2.830	2.720	2.770	2.462	31,613
2024-12-06	2.710	2.720	2.690	2.720	2.418	25,212
2024-12-05	2.690	2.760	2.690	2.720	2.418	23,562
2024-12-04	2.670	2.720	2.650	2.680	2.382	19,270
2024-12-03	2.700	2.720	2.650	2.680	2.382	13,615
2024-12-02	2.720	2.730	2.660	2.680	2.382	20,772
2024-11-29	2.730	2.740	2.690	2.700	2.400	32,897
2024-11-28	2.670	2.770	2.670	2.740	2.436	21,297
2024-11-27	2.670	2.710	2.630	2.650	2.356	41,829
2024-11-26	2.610	2.630	2.580	2.630	2.338	34,392
2024-11-25	2.540	2.650	2.540	2.600	2.311	44,064
2024-11-22	2.540	2.540	2.490	2.530	2.249	5,557
2024-11-21	2.530	2.550	2.510	2.540	2.258	7,885
2024-11-20	2.510	2.560	2.510	2.540	2.258	10,999
2024-11-19	2.560	2.600	2.450	2.540	2.258	23,992
2024-11-18	2.580	2.590	2.540	2.550	2.267	9,120
2024-11-15	2.600	2.600	2.560	2.580	2.294	13,030
2024-11-14	2.580	2.600	2.540	2.590	2.302	33,255
2024-11-13	2.590	2.590	2.550	2.550	2.267	21,539
2024-11-12	2.580	2.600	2.570	2.570	2.285	10,350
2024-11-11	2.610	2.620	2.540	2.590	2.302	15,160

← NewerPage 8 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.