Componenta Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	2.470	2.580	2.440	2.460	2.460	5,820
2024-05-27	2.450	2.500	2.450	2.500	2.500	1,944
2024-05-24	2.480	2.600	2.480	2.520	2.520	15,161
2024-05-23	2.600	2.600	2.460	2.520	2.520	10,964
2024-05-22	2.340	2.680	2.330	2.680	2.680	20,401
2024-05-21	2.350	2.370	2.300	2.360	2.360	15,993
2024-05-20	2.350	2.350	2.300	2.350	2.350	3,215
2024-05-17	2.370	2.370	2.280	2.350	2.350	8,128
2024-05-16	2.330	2.390	2.300	2.340	2.340	4,834
2024-05-15	2.420	2.420	2.220	2.330	2.330	41,551
2024-05-14	2.410	2.420	2.360	2.420	2.420	2,433
2024-05-13	2.380	2.420	2.360	2.420	2.420	1,526
2024-05-10	2.470	2.470	2.380	2.440	2.440	5,204
2024-05-08	2.350	2.490	2.320	2.470	2.470	8,375
2024-05-07	2.370	2.380	2.300	2.310	2.310	24,894
2024-05-06	2.370	2.410	2.360	2.410	2.410	9,666
2024-05-03	2.440	2.450	2.390	2.440	2.440	5,681
2024-05-02	2.390	2.450	2.380	2.440	2.440	4,627
2024-04-30	2.380	2.470	2.380	2.430	2.430	2,906
2024-04-29	2.420	2.450	2.360	2.360	2.360	7,949
2024-04-26	2.390	2.420	2.390	2.420	2.420	1,667
2024-04-25	2.400	2.450	2.390	2.420	2.420	2,984
2024-04-24	2.400	2.450	2.390	2.450	2.450	1,176
2024-04-23	2.390	2.450	2.380	2.450	2.450	1,987
2024-04-22	2.450	2.450	2.380	2.450	2.450	3,837
2024-04-19	2.380	2.440	2.380	2.440	2.440	2,650
2024-04-18	2.380	2.440	2.380	2.380	2.380	6,054
2024-04-17	2.420	2.450	2.380	2.400	2.400	8,827
2024-04-16	2.520	2.520	2.400	2.500	2.500	3,728
2024-04-15	2.490	2.520	2.490	2.520	2.520	1,622
2024-04-12	2.500	2.500	2.410	2.450	2.450	4,705
2024-04-11	2.520	2.520	2.450	2.500	2.500	1,791
2024-04-10	2.460	2.510	2.430	2.510	2.510	3,592
2024-04-09	2.500	2.500	2.400	2.460	2.460	9,115
2024-04-08	2.400	2.500	2.400	2.500	2.500	5,486
2024-04-05	2.460	2.470	2.430	2.470	2.470	3,109
2024-04-04	2.410	2.470	2.370	2.460	2.460	9,439
2024-04-03	2.420	2.500	2.410	2.460	2.460	4,267
2024-04-02	2.420	2.460	2.380	2.450	2.450	4,430
2024-03-28	2.420	2.420	2.390	2.420	2.420	1,728
2024-03-27	2.370	2.440	2.370	2.440	2.440	901
2024-03-26	2.370	2.370	2.370	2.370	2.370	500
2024-03-25	2.400	2.440	2.370	2.370	2.370	2,442
2024-03-22	2.400	2.480	2.400	2.400	2.400	9,304
2024-03-21	2.360	2.400	2.360	2.400	2.400	3,722
2024-03-20	2.380	2.490	2.360	2.360	2.360	2,976
2024-03-19	2.400	2.470	2.370	2.380	2.380	5,080
2024-03-18	2.500	2.510	2.420	2.480	2.480	8,327
2024-03-15	2.470	2.510	2.440	2.510	2.510	3,699
2024-03-14	2.320	2.500	2.320	2.470	2.470	26,037
2024-03-13	2.320	2.430	2.300	2.430	2.430	8,443
2024-03-12	2.410	2.430	2.280	2.340	2.340	9,443
2024-03-11	2.360	2.430	2.340	2.410	2.410	1,445
2024-03-08	2.350	2.380	2.310	2.360	2.360	7,022
2024-03-07	2.350	2.430	2.350	2.350	2.350	1,480
2024-03-06	2.380	2.430	2.300	2.350	2.350	5,575
2024-03-05	2.350	2.380	2.300	2.380	2.380	7,546
2024-03-04	2.350	2.460	2.300	2.350	2.350	12,167
2024-03-01	2.260	2.510	2.260	2.320	2.320	43,719
2024-02-29	2.400	2.450	2.330	2.420	2.420	7,413

← NewerPage 11 of 21 · 1,257 trading daysOlder →

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.