Componenta Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 2.960 | 2.960 | 2.910 | 2.910 | 2.910 | 5,770 |
| 2024-08-20 | 3.080 | 3.080 | 2.900 | 2.960 | 2.960 | 1,061 |
| 2024-08-19 | 2.890 | 2.950 | 2.840 | 2.950 | 2.950 | 5,687 |
| 2024-08-16 | 3.030 | 3.050 | 2.900 | 2.900 | 2.900 | 6,125 |
| 2024-08-15 | 2.890 | 3.050 | 2.890 | 3.030 | 3.030 | 3,999 |
| 2024-08-14 | 2.960 | 2.980 | 2.880 | 2.910 | 2.910 | 6,656 |
| 2024-08-13 | 3.000 | 3.000 | 2.890 | 2.990 | 2.990 | 388 |
| 2024-08-12 | 3.000 | 3.000 | 2.860 | 3.000 | 3.000 | 9,005 |
| 2024-08-09 | 3.050 | 3.050 | 2.890 | 3.000 | 3.000 | 4,831 |
| 2024-08-08 | 2.930 | 3.080 | 2.930 | 3.050 | 3.050 | 1,013 |
| 2024-08-07 | 2.980 | 3.090 | 2.850 | 3.090 | 3.090 | 2,370 |
| 2024-08-06 | 2.820 | 2.980 | 2.820 | 2.980 | 2.980 | 584 |
| 2024-08-05 | 2.940 | 2.940 | 2.820 | 2.850 | 2.850 | 5,119 |
| 2024-08-02 | 2.970 | 2.970 | 2.900 | 2.940 | 2.940 | 5,569 |
| 2024-08-01 | 2.990 | 3.030 | 2.980 | 3.030 | 3.030 | 1,702 |
| 2024-07-31 | 3.060 | 3.060 | 2.970 | 3.050 | 3.050 | 2,027 |
| 2024-07-30 | 3.110 | 3.110 | 2.950 | 3.060 | 3.060 | 3,928 |
| 2024-07-29 | 3.140 | 3.140 | 2.970 | 3.110 | 3.110 | 1,149 |
| 2024-07-26 | 3.080 | 3.140 | 3.030 | 3.140 | 3.140 | 1,465 |
| 2024-07-25 | 3.090 | 3.150 | 3.080 | 3.140 | 3.140 | 2,387 |
| 2024-07-24 | 3.000 | 3.090 | 2.950 | 3.090 | 3.090 | 7,613 |
| 2024-07-23 | 2.820 | 3.100 | 2.820 | 3.040 | 3.040 | 25,030 |
| 2024-07-22 | 2.930 | 3.050 | 2.930 | 2.980 | 2.980 | 15,541 |
| 2024-07-19 | 2.900 | 2.930 | 2.840 | 2.930 | 2.930 | 4,993 |
| 2024-07-18 | 2.980 | 2.980 | 2.890 | 2.890 | 2.890 | 5,744 |
| 2024-07-17 | 2.840 | 2.990 | 2.840 | 2.900 | 2.900 | 5,476 |
| 2024-07-16 | 2.970 | 3.020 | 2.900 | 2.950 | 2.950 | 5,064 |
| 2024-07-15 | 3.050 | 3.050 | 2.950 | 3.030 | 3.030 | 2,689 |
| 2024-07-12 | 3.000 | 3.020 | 2.960 | 2.970 | 2.970 | 1,668 |
| 2024-07-11 | 3.000 | 3.030 | 2.950 | 2.970 | 2.970 | 2,153 |
| 2024-07-10 | 3.020 | 3.020 | 2.950 | 2.960 | 2.960 | 2,185 |
| 2024-07-09 | 2.990 | 3.050 | 2.950 | 3.040 | 3.040 | 1,052 |
| 2024-07-08 | 2.980 | 3.070 | 2.950 | 3.070 | 3.070 | 1,276 |
| 2024-07-05 | 3.030 | 3.030 | 2.760 | 2.980 | 2.980 | 4,685 |
| 2024-07-04 | 3.010 | 3.040 | 2.950 | 2.960 | 2.960 | 4,759 |
| 2024-07-03 | 3.080 | 3.080 | 3.000 | 3.000 | 3.000 | 4,640 |
| 2024-07-02 | 3.020 | 3.090 | 3.020 | 3.090 | 3.090 | 1,929 |
| 2024-07-01 | 3.070 | 3.070 | 2.980 | 3.030 | 3.030 | 2,643 |
| 2024-06-28 | 3.040 | 3.080 | 3.000 | 3.080 | 3.080 | 986 |
| 2024-06-27 | 3.070 | 3.100 | 3.000 | 3.080 | 3.080 | 15,390 |
| 2024-06-26 | 3.050 | 3.100 | 2.960 | 3.010 | 3.010 | 6,720 |
| 2024-06-25 | 2.910 | 3.170 | 2.880 | 3.140 | 3.140 | 11,429 |
| 2024-06-24 | 3.050 | 3.050 | 2.860 | 3.000 | 3.000 | 5,444 |
| 2024-06-20 | 3.040 | 3.050 | 3.040 | 3.050 | 3.050 | 3,422 |
| 2024-06-19 | 3.180 | 3.180 | 3.020 | 3.100 | 3.100 | 1,822 |
| 2024-06-18 | 3.040 | 3.210 | 3.040 | 3.080 | 3.080 | 4,695 |
| 2024-06-17 | 3.240 | 3.240 | 3.000 | 3.030 | 3.030 | 12,003 |
| 2024-06-14 | 3.280 | 3.280 | 3.130 | 3.190 | 3.190 | 6,142 |
| 2024-06-13 | 3.280 | 3.280 | 3.180 | 3.280 | 3.280 | 4,191 |
| 2024-06-12 | 3.260 | 3.300 | 3.160 | 3.250 | 3.250 | 3,623 |
| 2024-06-11 | 3.200 | 3.270 | 3.120 | 3.260 | 3.260 | 8,807 |
| 2024-06-10 | 3.290 | 3.300 | 3.120 | 3.270 | 3.270 | 3,671 |
| 2024-06-07 | 3.290 | 3.340 | 3.250 | 3.250 | 3.250 | 11,903 |
| 2024-06-06 | 3.470 | 3.470 | 3.140 | 3.300 | 3.300 | 30,518 |
| 2024-06-05 | 3.490 | 3.550 | 3.440 | 3.460 | 3.460 | 26,757 |
| 2024-06-04 | 3.340 | 3.450 | 3.210 | 3.440 | 3.440 | 52,692 |
| 2024-06-03 | 3.110 | 3.340 | 3.110 | 3.290 | 3.290 | 64,172 |
| 2024-05-31 | 3.000 | 3.100 | 2.950 | 3.030 | 3.030 | 108,513 |
| 2024-05-30 | 2.430 | 2.850 | 2.400 | 2.850 | 2.850 | 128,729 |
| 2024-05-29 | 2.460 | 2.460 | 2.400 | 2.410 | 2.410 | 4,002 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.