Componenta Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	3.000	3.000	2.960	3.000	3.000	2,158
2023-06-13	3.040	3.040	3.000	3.040	3.040	497
2023-06-12	2.890	3.070	2.890	3.060	3.060	6,940
2023-06-09	2.990	2.990	2.870	2.890	2.890	642
2023-06-08	2.900	2.990	2.850	2.960	2.960	9,712
2023-06-07	2.970	2.970	2.920	2.970	2.970	875
2023-06-06	2.900	2.970	2.900	2.970	2.970	820
2023-06-05	2.910	2.970	2.910	2.970	2.970	550
2023-06-02	2.960	2.980	2.960	2.970	2.970	164
2023-06-01	2.890	2.990	2.890	2.960	2.960	2,703
2023-05-31	3.000	3.000	2.950	2.950	2.950	3,930
2023-05-30	2.970	3.030	2.930	3.030	3.030	3,594
2023-05-29	2.970	2.970	2.890	2.970	2.970	1,872
2023-05-26	3.000	3.000	2.920	2.970	2.970	4,220
2023-05-25	2.950	3.040	2.950	2.950	2.950	1,745
2023-05-24	2.990	3.000	2.950	2.950	2.950	2,706
2023-05-23	2.920	3.050	2.920	3.000	3.000	798
2023-05-22	2.950	3.010	2.950	3.010	3.010	2,932
2023-05-19	2.970	3.030	2.900	3.030	3.030	10,574
2023-05-17	3.000	3.000	2.840	2.970	2.970	3,323
2023-05-16	2.910	2.980	2.900	2.980	2.980	6,183
2023-05-15	2.960	2.990	2.910	2.960	2.960	1,887
2023-05-12	2.980	2.980	2.890	2.980	2.980	1,424
2023-05-11	2.860	2.980	2.860	2.980	2.980	6,905
2023-05-10	2.940	2.940	2.850	2.920	2.920	6,844
2023-05-09	2.980	2.980	2.880	2.880	2.880	4,469
2023-05-08	3.000	3.000	2.910	2.980	2.980	9,308
2023-05-05	3.170	3.250	2.950	3.030	3.030	93,073
2023-05-04	2.950	3.000	2.950	3.000	3.000	21,004
2023-05-03	2.970	2.970	2.950	2.950	2.950	9,383
2023-05-02	2.920	2.980	2.920	2.980	2.980	8,845
2023-04-28	2.940	2.970	2.920	2.920	2.920	5,019
2023-04-27	3.010	3.010	2.900	2.920	2.920	10,747
2023-04-26	2.990	3.060	2.960	2.960	2.960	10,132
2023-04-25	2.920	3.000	2.920	2.990	2.990	4,176
2023-04-24	3.030	3.030	3.030	3.030	3.030	0
2023-04-21	3.050	3.050	2.950	3.030	3.030	5,516
2023-04-20	2.970	3.050	2.950	3.050	3.050	3,616
2023-04-19	2.970	3.060	2.950	3.050	3.050	794
2023-04-18	3.050	3.070	2.950	3.020	3.020	6,683
2023-04-17	2.980	3.050	2.940	3.050	3.050	5,677
2023-04-14	2.760	2.980	2.760	2.980	2.980	23,618
2023-04-13	2.990	2.990	2.700	2.770	2.770	14,733
2023-04-12	2.900	2.980	2.850	2.980	2.980	3,990
2023-04-11	2.950	2.950	2.860	2.950	2.950	8,278
2023-04-06	2.990	2.990	2.950	2.980	2.980	1,235
2023-04-05	2.990	2.990	2.930	2.990	2.990	1,781
2023-04-04	2.890	2.990	2.890	2.990	2.990	2,876
2023-04-03	2.950	2.980	2.890	2.950	2.950	3,308
2023-03-31	2.860	2.950	2.720	2.950	2.950	5,247
2023-03-30	2.900	2.940	2.870	2.910	2.910	1,497
2023-03-29	2.850	2.900	2.850	2.900	2.900	1,543
2023-03-28	2.900	2.900	2.850	2.900	2.900	156
2023-03-27	2.880	2.950	2.850	2.950	2.950	2,733
2023-03-24	2.930	2.930	2.860	2.860	2.860	3,224
2023-03-23	2.930	2.980	2.880	2.930	2.930	4,840
2023-03-22	2.890	2.950	2.820	2.950	2.950	4,453
2023-03-21	2.980	2.980	2.890	2.980	2.980	2,323
2023-03-20	3.010	3.010	2.790	2.980	2.980	23,229
2023-03-17	2.750	3.000	2.670	2.980	2.980	42,820

← NewerPage 15 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.