Componenta Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	2.780	2.780	2.660	2.780	2.780	423
2023-09-06	2.760	2.760	2.660	2.660	2.660	3,972
2023-09-05	2.780	2.780	2.720	2.760	2.760	570
2023-09-04	2.710	2.790	2.650	2.790	2.790	4,233
2023-09-01	2.720	2.780	2.720	2.730	2.730	2,515
2023-08-31	2.810	2.810	2.700	2.780	2.780	5,162
2023-08-30	2.820	2.830	2.740	2.830	2.830	1,774
2023-08-29	2.720	2.770	2.700	2.720	2.720	3,269
2023-08-28	2.740	2.740	2.720	2.720	2.720	4,443
2023-08-25	2.820	2.840	2.730	2.740	2.740	3,605
2023-08-24	2.820	2.820	2.720	2.820	2.820	6,020
2023-08-23	2.840	2.840	2.720	2.830	2.830	656
2023-08-22	2.840	2.840	2.840	2.840	2.840	1,399
2023-08-21	2.820	2.850	2.690	2.850	2.850	2,756
2023-08-18	2.840	2.860	2.670	2.820	2.820	5,967
2023-08-17	2.860	2.860	2.750	2.840	2.840	382
2023-08-16	2.800	2.860	2.740	2.740	2.740	10,847
2023-08-15	2.870	2.870	2.770	2.870	2.870	885
2023-08-14	2.810	2.880	2.810	2.870	2.870	1,185
2023-08-11	2.830	2.890	2.790	2.890	2.890	4,675
2023-08-10	2.900	2.900	2.760	2.830	2.830	9,607
2023-08-09	2.900	2.900	2.770	2.900	2.900	4,893
2023-08-08	2.890	2.890	2.850	2.890	2.890	1,409
2023-08-07	2.930	2.930	2.810	2.890	2.890	2,675
2023-08-04	2.810	2.960	2.780	2.930	2.930	5,440
2023-08-03	2.890	2.960	2.810	2.870	2.870	4,017
2023-08-02	2.950	2.960	2.880	2.890	2.890	5,518
2023-08-01	2.960	2.960	2.890	2.940	2.940	6,514
2023-07-31	2.880	2.940	2.880	2.880	2.880	1,958
2023-07-28	2.990	2.990	2.880	2.880	2.880	487
2023-07-27	2.950	2.950	2.880	2.920	2.920	7,354
2023-07-26	2.890	3.000	2.850	2.950	2.950	23,464
2023-07-25	2.870	2.910	2.750	2.890	2.890	33,001
2023-07-24	3.060	3.060	2.950	2.980	2.980	3,512
2023-07-21	2.950	3.080	2.930	3.060	3.060	11,357
2023-07-20	2.960	3.020	2.920	2.920	2.920	4,931
2023-07-19	2.910	2.950	2.900	2.900	2.900	2,855
2023-07-18	2.940	2.960	2.910	2.910	2.910	734
2023-07-17	2.900	2.940	2.880	2.920	2.920	7,194
2023-07-14	2.840	2.910	2.840	2.910	2.910	79
2023-07-13	2.820	2.940	2.820	2.840	2.840	499
2023-07-12	2.810	2.940	2.810	2.810	2.810	520
2023-07-11	2.940	2.940	2.940	2.940	2.940	9
2023-07-10	2.900	2.900	2.830	2.830	2.830	848
2023-07-07	2.900	2.900	2.900	2.900	2.900	455
2023-07-06	2.940	2.940	2.900	2.900	2.900	425
2023-07-05	2.810	2.940	2.800	2.940	2.940	3,031
2023-07-04	2.850	2.890	2.850	2.850	2.850	410
2023-07-03	2.760	2.950	2.760	2.830	2.830	2,182
2023-06-30	2.810	2.850	2.750	2.800	2.800	9,026
2023-06-29	2.870	2.880	2.610	2.840	2.840	18,004
2023-06-28	2.930	2.940	2.930	2.940	2.940	3,665
2023-06-27	2.870	2.940	2.870	2.870	2.870	2,083
2023-06-26	2.870	2.940	2.860	2.940	2.940	2,305
2023-06-22	2.860	2.950	2.860	2.950	2.950	526
2023-06-21	2.890	2.970	2.880	2.970	2.970	1,843
2023-06-20	2.890	2.960	2.890	2.960	2.960	362
2023-06-19	2.950	2.970	2.850	2.960	2.960	4,761
2023-06-16	2.910	3.040	2.910	2.950	2.950	5,233
2023-06-15	2.980	2.980	2.950	2.980	2.980	1,460

← NewerPage 14 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.