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
2022-12-09	2.110	2.110	2.110	2.110	1.714	0
2022-12-08	2.110	2.110	2.100	2.110	1.714	2,000
2022-12-07	2.170	2.170	2.100	2.130	1.730	1,511
2022-12-06	2.150	2.150	2.120	2.120	1.722	430
2022-12-05	2.120	2.120	2.120	2.120	1.722	1,400
2022-12-02	2.150	2.160	2.080	2.090	1.698	1,480
2022-12-01	2.080	2.150	2.070	2.150	1.746	2,316
2022-11-30	2.060	2.140	2.050	2.140	1.738	1,334
2022-11-29	2.080	2.080	2.080	2.080	1.690	0
2022-11-28	2.120	2.120	2.060	2.080	1.690	4,207
2022-11-25	2.100	2.140	2.090	2.130	1.730	2,861
2022-11-24	2.160	2.160	2.100	2.160	1.755	265
2022-11-23	2.180	2.180	2.110	2.120	1.722	2,635
2022-11-22	2.140	2.160	2.100	2.160	1.755	4,945
2022-11-21	2.100	2.120	2.100	2.110	1.714	5,840
2022-11-18	2.050	2.100	2.040	2.100	1.706	2,819
2022-11-17	2.050	2.100	2.050	2.100	1.706	21,480
2022-11-16	2.120	2.120	2.040	2.050	1.665	5,341
2022-11-15	2.140	2.140	2.100	2.130	1.730	2,070
2022-11-14	2.010	2.140	2.010	2.130	1.730	27,531
2022-11-11	2.060	2.060	2.050	2.050	1.665	670
2022-11-10	2.000	2.060	2.000	2.050	1.665	60
2022-11-09	1.995	1.995	1.985	1.990	1.616	618
2022-11-08	2.130	2.130	1.995	2.040	1.657	2,560
2022-11-07	2.070	2.070	2.070	2.070	1.681	0
2022-11-04	2.070	2.070	2.070	2.070	1.681	0
2022-11-03	1.990	2.070	1.980	2.070	1.681	2,407
2022-11-02	2.000	2.000	1.985	1.990	1.616	300
2022-11-01	1.985	1.985	1.985	1.985	1.612	0
2022-10-31	1.985	1.985	1.985	1.985	1.612	50
2022-10-27	2.040	2.040	2.040	2.040	1.657	50
2022-10-26	2.070	2.070	2.070	2.070	1.681	30
2022-10-25	2.020	2.060	2.020	2.040	1.657	100
2022-10-24	2.050	2.060	2.040	2.050	1.665	3,695
2022-10-21	2.040	2.050	2.040	2.050	1.665	160
2022-10-20	1.985	2.050	1.980	1.990	1.616	1,020
2022-10-19	2.000	2.000	1.960	2.000	1.625	1,150
2022-10-18	1.980	1.980	1.960	1.965	1.596	375
2022-10-17	1.955	1.980	1.940	1.950	1.584	925
2022-10-14	1.980	2.000	1.940	1.990	1.616	700
2022-10-13	1.905	1.980	1.905	1.980	1.608	152
2022-10-12	2.000	2.000	1.915	1.975	1.604	2,136
2022-10-11	1.920	1.980	1.905	1.920	1.560	2,300
2022-10-10	1.980	1.980	1.980	1.980	1.608	0
2022-10-07	1.980	1.980	1.980	1.980	1.608	596
2022-10-06	2.000	2.000	1.950	1.990	1.616	1,547
2022-10-05	1.975	2.010	1.940	2.010	1.633	740
2022-10-04	2.020	2.040	2.020	2.030	1.649	290
2022-10-03	1.990	2.050	1.960	2.040	1.657	3,562
2022-09-30	2.010	2.010	1.970	2.000	1.625	2,815
2022-09-29	1.990	2.100	1.990	2.040	1.657	2,914
2022-09-28	2.080	2.080	2.000	2.020	1.641	57,519
2022-09-27	2.080	2.080	2.080	2.080	1.690	10
2022-09-26	2.080	2.080	2.080	2.080	1.690	20
2022-09-23	2.040	2.040	2.000	2.000	1.625	4,709
2022-09-22	2.080	2.120	2.040	2.060	1.673	1,260
2022-09-21	2.050	2.080	2.050	2.080	1.690	250
2022-09-20	2.080	2.080	2.080	2.080	1.690	0
2022-09-19	2.080	2.080	2.080	2.080	1.690	0
2022-09-16	2.020	2.090	2.020	2.080	1.690	2,330

← NewerPage 17 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.