Componenta Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	2.250	2.300	2.250	2.300	2.300	5,176
2023-11-29	2.320	2.320	2.260	2.300	2.300	6,768
2023-11-28	2.400	2.400	2.270	2.330	2.330	8,693
2023-11-27	2.350	2.430	2.260	2.270	2.270	2,210
2023-11-24	2.400	2.400	2.320	2.350	2.350	1,417
2023-11-23	2.330	2.340	2.280	2.330	2.330	4,845
2023-11-22	2.350	2.350	2.300	2.320	2.320	3,922
2023-11-21	2.310	2.350	2.310	2.340	2.340	513
2023-11-20	2.320	2.360	2.310	2.310	2.310	3,326
2023-11-17	2.390	2.390	2.290	2.340	2.340	18,819
2023-11-16	2.350	2.400	2.330	2.400	2.400	6,773
2023-11-15	2.310	2.350	2.310	2.310	2.310	5,124
2023-11-14	2.350	2.380	2.320	2.360	2.360	7,900
2023-11-13	2.360	2.390	2.320	2.390	2.390	3,832
2023-11-10	2.360	2.410	2.300	2.360	2.360	3,206
2023-11-09	2.360	2.420	2.360	2.360	2.360	6,061
2023-11-08	2.450	2.450	2.320	2.450	2.450	3,907
2023-11-07	2.450	2.450	2.390	2.390	2.390	4,748
2023-11-06	2.550	2.550	2.390	2.490	2.490	5,136
2023-11-03	2.400	2.600	2.400	2.550	2.550	8,095
2023-11-02	2.540	2.540	2.320	2.400	2.400	10,771
2023-11-01	2.340	2.600	2.320	2.490	2.490	13,684
2023-10-31	2.550	2.830	2.200	2.340	2.340	33,198
2023-10-30	2.590	2.590	2.490	2.590	2.590	3,015
2023-10-27	2.550	2.590	2.500	2.590	2.590	5,287
2023-10-26	2.510	2.590	2.500	2.550	2.550	3,400
2023-10-25	2.580	2.680	2.400	2.590	2.590	2,189
2023-10-24	2.640	2.700	2.530	2.620	2.620	6,882
2023-10-23	2.690	2.710	2.650	2.710	2.710	1,013
2023-10-20	2.800	2.830	2.690	2.710	2.710	2,245
2023-10-19	2.700	2.830	2.690	2.780	2.780	18,071
2023-10-18	2.750	2.790	2.710	2.790	2.790	6,124
2023-10-17	2.700	2.750	2.700	2.750	2.750	877
2023-10-16	2.730	2.740	2.700	2.740	2.740	955
2023-10-13	2.710	2.740	2.700	2.730	2.730	2,114
2023-10-12	2.710	2.740	2.700	2.700	2.700	3,686
2023-10-11	2.760	2.800	2.700	2.740	2.740	6,111
2023-10-10	2.760	2.850	2.760	2.820	2.820	2,550
2023-10-09	2.700	2.840	2.700	2.840	2.840	534
2023-10-06	2.750	2.810	2.700	2.700	2.700	1,856
2023-10-05	2.710	2.770	2.660	2.730	2.730	1,320
2023-10-04	2.860	2.890	2.710	2.790	2.790	1,408
2023-10-03	2.890	2.890	2.710	2.790	2.790	15,175
2023-10-02	2.890	2.890	2.800	2.800	2.800	6,552
2023-09-29	2.830	2.930	2.740	2.900	2.900	18,862
2023-09-28	2.930	2.940	2.830	2.830	2.830	6,284
2023-09-27	2.930	2.930	2.850	2.930	2.930	6,317
2023-09-26	2.810	2.940	2.760	2.900	2.900	33,589
2023-09-25	2.890	2.940	2.730	2.810	2.810	3,926
2023-09-22	2.940	2.950	2.810	2.890	2.890	1,680
2023-09-21	2.870	2.940	2.870	2.940	2.940	2,724
2023-09-20	2.880	2.900	2.800	2.870	2.870	23,809
2023-09-19	2.820	2.820	2.730	2.730	2.730	1,746
2023-09-18	2.680	2.870	2.680	2.820	2.820	2,847
2023-09-15	2.890	2.890	2.680	2.680	2.680	3,400
2023-09-14	2.740	2.890	2.720	2.890	2.890	3,664
2023-09-13	2.800	2.800	2.740	2.740	2.740	712
2023-09-12	2.690	2.750	2.690	2.750	2.750	229
2023-09-11	2.820	2.900	2.680	2.790	2.790	4,871
2023-09-08	2.780	2.800	2.700	2.800	2.800	5,434

← NewerPage 13 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.