Componenta Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	2.780	2.780	2.630	2.650	2.650	67,963
2023-03-15	2.750	2.790	2.660	2.700	2.700	8,076
2023-03-14	2.730	2.790	2.730	2.790	2.790	332
2023-03-13	2.870	2.890	2.730	2.780	2.780	9,093
2023-03-10	2.750	2.890	2.730	2.870	2.870	24,355
2023-03-09	2.800	2.900	2.750	2.850	2.850	15,688
2023-03-08	2.770	2.880	2.770	2.880	2.880	10,549
2023-03-07	2.680	2.850	2.680	2.850	2.850	8,313
2023-03-06	2.840	2.840	2.700	2.830	2.830	3,734
2023-03-03	2.900	2.900	2.800	2.840	2.840	16,126
2023-03-02	2.850	2.900	2.710	2.900	2.900	54,405
2023-03-01	2.860	2.860	2.690	2.850	2.850	16,151
2023-02-28	2.830	2.870	2.770	2.860	2.860	10,712
2023-02-27	2.840	2.840	2.710	2.830	2.830	11,904
2023-02-24	2.880	2.880	2.700	2.860	2.860	11,178
2023-02-23	2.840	2.880	2.610	2.880	2.880	5,547
2023-02-22	2.750	2.940	2.740	2.850	2.850	16,849
2023-02-21	2.680	2.800	2.650	2.750	2.750	21,282
2023-02-20	2.490	2.690	2.490	2.680	2.680	39,790
2023-02-17	2.470	2.550	2.470	2.550	2.550	9,518
2023-02-16	2.470	2.470	2.400	2.470	2.470	3,085
2023-02-15	2.470	2.490	2.470	2.470	2.470	6,176
2023-02-14	2.430	2.480	2.420	2.480	2.480	2,942
2023-02-13	2.440	2.470	2.430	2.470	2.470	19,159
2023-02-10	2.440	2.440	2.420	2.440	2.440	11,219
2023-02-09	2.400	2.460	2.400	2.440	2.440	18,007
2023-02-08	2.440	2.450	2.400	2.430	2.430	11,151
2023-02-07	2.430	2.440	2.390	2.440	2.440	10,009
2023-02-06	2.440	2.440	2.380	2.430	2.430	2,200
2023-02-03	2.410	2.450	2.400	2.450	2.450	1,776
2023-02-02	2.400	2.440	2.400	2.410	2.410	11,696
2023-02-01	2.450	2.450	2.360	2.440	2.440	4,664
2023-01-31	2.400	2.440	2.370	2.400	2.400	9,116
2023-01-30	2.400	2.450	2.380	2.440	2.440	10,866
2023-01-27	2.400	2.400	2.360	2.400	2.400	5,583
2023-01-26	2.390	2.390	2.330	2.380	2.380	3,965
2023-01-25	2.400	2.400	2.340	2.380	2.380	9,164
2023-01-24	2.400	2.400	2.340	2.390	2.390	10,371
2023-01-23	2.400	2.440	2.380	2.430	2.430	15,618
2023-01-20	2.460	2.460	2.340	2.410	2.410	4,954
2023-01-19	2.380	2.420	2.360	2.360	2.360	2,812
2023-01-18	2.410	2.410	2.300	2.380	2.380	13,899
2023-01-17	2.430	2.430	2.360	2.370	2.370	5,412
2023-01-16	2.450	2.450	2.370	2.420	2.420	4,690
2023-01-13	2.450	2.450	2.390	2.400	2.400	2,322
2023-01-12	2.380	2.400	2.350	2.380	2.380	2,712
2023-01-11	2.380	2.390	2.360	2.380	2.380	3,628
2023-01-10	2.470	2.470	2.340	2.390	2.390	18,672
2023-01-09	2.340	2.470	2.340	2.360	2.360	26,277
2023-01-05	2.350	2.350	2.300	2.340	2.340	19,673
2023-01-04	2.430	2.430	2.300	2.300	2.300	7,218
2023-01-03	2.380	2.380	2.320	2.380	2.380	5,491
2023-01-02	2.480	2.480	2.320	2.380	2.380	15,006
2022-12-30	2.340	2.360	2.300	2.340	2.340	21,270
2022-12-29	2.360	2.360	2.300	2.340	2.340	39,952
2022-12-28	2.290	2.350	2.280	2.350	2.350	31,154
2022-12-27	2.320	2.360	2.290	2.300	2.300	24,489
2022-12-23	2.310	2.390	2.300	2.350	2.350	12,329
2022-12-22	2.370	2.370	2.310	2.310	2.310	9,524
2022-12-21	2.400	2.400	2.310	2.360	2.360	17,733

← NewerPage 16 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.