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
2024-11-08	2.600	2.600	2.550	2.590	2.302	8,340
2024-11-07	2.600	2.610	2.580	2.590	2.302	7,541
2024-11-06	2.650	2.650	2.580	2.600	2.311	10,673
2024-11-05	2.620	2.640	2.620	2.630	2.338	8,196
2024-11-04	2.610	2.630	2.600	2.620	2.329	8,311
2024-11-01	2.580	2.620	2.570	2.610	2.320	10,160
2024-10-31	2.600	2.620	2.540	2.580	2.294	9,274
2024-10-30	2.650	2.650	2.600	2.600	2.311	8,305
2024-10-29	2.600	2.640	2.590	2.630	2.338	10,574
2024-10-25	2.620	2.620	2.600	2.600	2.311	9,033
2024-10-24	2.610	2.640	2.590	2.610	2.320	9,840
2024-10-23	2.640	2.640	2.600	2.610	2.320	10,199
2024-10-22	2.700	2.700	2.630	2.630	2.338	7,737
2024-10-21	2.730	2.730	2.610	2.690	2.391	12,186
2024-10-18	2.720	2.730	2.690	2.720	2.418	9,963
2024-10-17	2.690	2.730	2.680	2.700	2.400	9,900
2024-10-16	2.620	2.670	2.590	2.670	2.374	11,011
2024-10-15	2.600	2.640	2.590	2.610	2.320	10,758
2024-10-14	2.570	2.620	2.570	2.600	2.311	10,786
2024-10-11	2.600	2.650	2.590	2.600	2.311	9,198
2024-10-10	2.630	2.650	2.580	2.590	2.302	15,284
2024-10-09	2.640	2.660	2.600	2.610	2.320	23,549
2024-10-08	2.650	2.680	2.640	2.650	2.356	14,757
2024-10-07	2.700	2.700	2.650	2.650	2.356	14,581
2024-10-04	2.680	2.700	2.650	2.680	2.382	12,222
2024-10-03	2.720	2.720	2.650	2.700	2.400	12,998
2024-10-02	2.770	2.790	2.660	2.710	2.409	18,746
2024-10-01	2.820	2.820	2.750	2.760	2.454	14,934
2024-09-30	2.770	2.810	2.770	2.790	2.480	10,965
2024-09-27	2.850	2.860	2.760	2.760	2.454	16,794
2024-09-26	2.840	2.840	2.800	2.820	2.507	16,317
2024-09-25	2.800	2.920	2.800	2.860	2.542	22,568
2024-09-24	2.820	2.820	2.790	2.790	2.480	12,774
2024-09-23	2.800	2.810	2.790	2.800	2.489	10,367
2024-09-20	2.800	2.810	2.790	2.800	2.489	11,719
2024-09-19	2.800	2.800	2.770	2.790	2.480	9,737
2024-09-18	2.780	2.810	2.770	2.780	2.471	11,935
2024-09-17	2.800	2.820	2.770	2.780	2.471	12,004
2024-09-16	2.820	2.830	2.780	2.780	2.471	10,474
2024-09-13	2.820	2.820	2.760	2.810	2.498	10,509
2024-09-12	2.820	2.820	2.790	2.810	2.498	10,893
2024-09-11	2.820	2.820	2.780	2.810	2.498	11,197
2024-09-10	2.840	2.840	2.790	2.800	2.489	18,196
2024-09-09	2.830	2.870	2.790	2.820	2.507	40,739
2024-09-06	2.800	2.830	2.780	2.830	2.516	16,418
2024-09-05	2.790	2.810	2.780	2.790	2.480	6,552
2024-09-04	2.810	2.830	2.770	2.790	2.480	10,237
2024-09-03	2.810	2.870	2.810	2.840	2.525	20,095
2024-09-02	2.800	2.820	2.780	2.820	2.507	10,768
2024-08-30	2.800	2.800	2.730	2.790	2.480	3,640
2024-08-29	2.750	2.780	2.750	2.760	2.454	1,000
2024-08-28	2.820	2.820	2.780	2.780	2.471	384
2024-08-27	2.810	2.840	2.760	2.800	2.489	2,809
2024-08-26	2.740	2.800	2.730	2.790	2.480	855
2024-08-23	2.740	2.790	2.720	2.790	2.480	3,946
2024-08-22	2.750	2.790	2.750	2.780	2.471	215
2024-08-21	2.800	2.800	2.750	2.790	2.480	3,121
2024-08-20	2.760	2.800	2.730	2.800	2.489	1,710
2024-08-19	2.810	2.810	2.770	2.800	2.489	300
2024-08-16	2.820	2.820	2.790	2.810	2.498	1,863

← NewerPage 9 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.