Componenta Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	2.370	2.400	2.320	2.400	2.400	6,550
2024-02-27	2.340	2.340	2.310	2.330	2.330	5,242
2024-02-26	2.300	2.370	2.290	2.370	2.370	5,221
2024-02-23	2.330	2.330	2.300	2.300	2.300	3,977
2024-02-22	2.360	2.370	2.310	2.330	2.330	8,404
2024-02-21	2.310	2.390	2.310	2.360	2.360	3,524
2024-02-20	2.370	2.370	2.300	2.330	2.330	5,602
2024-02-19	2.340	2.420	2.300	2.420	2.420	8,525
2024-02-16	2.370	2.370	2.260	2.360	2.360	3,493
2024-02-15	2.400	2.400	2.380	2.390	2.390	4,918
2024-02-14	2.330	2.450	2.250	2.390	2.390	11,226
2024-02-13	2.450	2.450	2.240	2.330	2.330	5,323
2024-02-12	2.330	2.390	2.330	2.380	2.380	5,978
2024-02-09	2.450	2.490	2.320	2.330	2.330	3,340
2024-02-08	2.490	2.490	2.370	2.400	2.400	1,832
2024-02-07	2.430	2.430	2.380	2.380	2.380	4,041
2024-02-06	2.420	2.430	2.390	2.430	2.430	8,974
2024-02-05	2.520	2.520	2.360	2.470	2.470	12,078
2024-02-02	2.500	2.520	2.460	2.520	2.520	1,470
2024-02-01	2.540	2.540	2.470	2.500	2.500	3,693
2024-01-31	2.580	2.580	2.490	2.550	2.550	4,932
2024-01-30	2.550	2.570	2.500	2.560	2.560	10,771
2024-01-29	2.500	2.580	2.500	2.550	2.550	963
2024-01-26	2.550	2.560	2.470	2.560	2.560	3,507
2024-01-25	2.480	2.560	2.480	2.550	2.550	13,726
2024-01-24	2.480	2.520	2.480	2.480	2.480	7,276
2024-01-23	2.550	2.550	2.500	2.510	2.510	9,410
2024-01-22	2.470	2.550	2.470	2.500	2.500	9,799
2024-01-19	2.480	2.480	2.460	2.460	2.460	10,065
2024-01-18	2.470	2.470	2.400	2.460	2.460	8,968
2024-01-17	2.490	2.500	2.420	2.470	2.470	10,782
2024-01-16	2.410	2.490	2.410	2.470	2.470	60,593
2024-01-15	2.370	2.370	2.120	2.270	2.270	25,854
2024-01-12	2.440	2.440	2.350	2.370	2.370	5,083
2024-01-11	2.480	2.480	2.360	2.400	2.400	14,836
2024-01-10	2.400	2.440	2.360	2.360	2.360	9,301
2024-01-09	2.400	2.420	2.370	2.400	2.400	3,159
2024-01-08	2.390	2.400	2.350	2.400	2.400	5,634
2024-01-05	2.390	2.390	2.310	2.350	2.350	7,914
2024-01-04	2.390	2.430	2.390	2.400	2.400	3,567
2024-01-03	2.390	2.440	2.310	2.390	2.390	6,600
2024-01-02	2.350	2.470	2.350	2.390	2.390	2,829
2023-12-29	2.300	2.390	2.280	2.370	2.370	14,889
2023-12-28	2.280	2.410	2.280	2.330	2.330	10,149
2023-12-27	2.300	2.320	2.280	2.280	2.280	25,165
2023-12-22	2.270	2.320	2.270	2.310	2.310	16,848
2023-12-21	2.330	2.330	2.260	2.270	2.270	2,227
2023-12-20	2.300	2.330	2.260	2.330	2.330	4,805
2023-12-19	2.270	2.280	2.240	2.280	2.280	13,759
2023-12-18	2.230	2.290	2.230	2.270	2.270	23,431
2023-12-15	2.330	2.330	2.210	2.240	2.240	19,233
2023-12-14	2.280	2.330	2.280	2.330	2.330	15,946
2023-12-13	2.300	2.310	2.280	2.310	2.310	5,103
2023-12-12	2.260	2.390	2.250	2.310	2.310	6,809
2023-12-11	2.390	2.390	2.260	2.320	2.320	4,441
2023-12-08	2.210	2.390	2.210	2.340	2.340	33,092
2023-12-07	2.210	2.250	2.200	2.200	2.200	19,863
2023-12-05	2.330	2.330	2.220	2.230	2.230	12,119
2023-12-04	2.330	2.330	2.240	2.270	2.270	6,430
2023-12-01	2.300	2.380	2.250	2.330	2.330	5,017

← NewerPage 12 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.