Componenta Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	2.400	2.400	2.310	2.360	2.360	17,733
2022-12-20	2.390	2.420	2.290	2.400	2.400	28,580
2022-12-19	2.420	2.430	2.420	2.420	2.420	1,558
2022-12-16	2.420	2.430	2.380	2.420	2.420	12,336
2022-12-15	2.480	2.540	2.410	2.420	2.420	1,791
2022-12-14	2.520	2.530	2.450	2.530	2.530	3,725
2022-12-13	2.460	2.460	2.420	2.450	2.450	16,470
2022-12-12	2.500	2.500	2.450	2.450	2.450	500
2022-12-09	2.530	2.550	2.420	2.550	2.550	72,063
2022-12-08	2.590	2.590	2.510	2.590	2.590	1,458
2022-12-07	2.530	2.610	2.520	2.610	2.610	27,359
2022-12-05	2.590	2.600	2.520	2.600	2.600	18,274
2022-12-02	2.600	2.600	2.530	2.590	2.590	12,043
2022-12-01	2.590	2.610	2.530	2.600	2.600	8,046
2022-11-30	2.600	2.600	2.540	2.590	2.590	10,017
2022-11-29	2.520	2.590	2.520	2.580	2.580	20,525
2022-11-28	2.470	2.580	2.430	2.520	2.520	9,613
2022-11-25	2.500	2.520	2.430	2.470	2.470	2,151
2022-11-24	2.500	2.530	2.440	2.530	2.530	2,698
2022-11-23	2.500	2.510	2.450	2.500	2.500	20,517
2022-11-22	2.520	2.530	2.500	2.500	2.500	4,598
2022-11-21	2.580	2.600	2.520	2.600	2.600	3,420
2022-11-18	2.610	2.630	2.530	2.580	2.580	412
2022-11-17	2.560	2.620	2.550	2.550	2.550	1,362
2022-11-16	2.630	2.630	2.500	2.560	2.560	1,314
2022-11-15	2.640	2.640	2.550	2.600	2.600	8,071
2022-11-14	2.640	2.640	2.620	2.640	2.640	1,486
2022-11-11	2.640	2.640	2.630	2.640	2.640	6,386
2022-11-10	2.530	2.630	2.530	2.630	2.630	5,018
2022-11-09	2.580	2.630	2.580	2.600	2.600	3,851
2022-11-08	2.520	2.630	2.520	2.600	2.600	2,915
2022-11-07	2.630	2.640	2.490	2.630	2.630	10,847
2022-11-04	2.650	2.740	2.580	2.640	2.640	75,441
2022-11-03	2.610	2.640	2.610	2.640	2.640	20,777
2022-11-02	2.530	2.600	2.530	2.580	2.580	3,148
2022-11-01	2.580	2.600	2.530	2.540	2.540	7,780
2022-10-31	2.580	2.600	2.530	2.530	2.530	3,354
2022-10-28	2.520	2.570	2.520	2.570	2.570	3,397
2022-10-27	2.510	2.600	2.510	2.600	2.600	128
2022-10-26	2.530	2.640	2.440	2.610	2.610	31,089
2022-10-25	2.480	2.740	2.450	2.650	2.650	103,106
2022-10-24	2.240	2.300	2.110	2.290	2.290	13,781
2022-10-21	2.240	2.240	2.160	2.200	2.200	869
2022-10-20	2.200	2.240	2.110	2.240	2.240	2,684
2022-10-19	2.300	2.320	2.220	2.220	2.220	6,036
2022-10-18	2.240	2.300	2.210	2.260	2.260	7,971
2022-10-17	2.360	2.360	2.020	2.240	2.240	44,423
2022-10-14	2.350	2.390	2.320	2.360	2.360	246
2022-10-13	2.360	2.400	2.330	2.350	2.350	1,473
2022-10-12	2.400	2.400	2.330	2.360	2.360	301
2022-10-11	2.350	2.400	2.350	2.370	2.370	631
2022-10-10	2.320	2.390	2.300	2.370	2.370	3,869
2022-10-07	2.390	2.390	2.320	2.390	2.390	1,010
2022-10-06	2.400	2.400	2.400	2.400	2.400	1,106
2022-10-05	2.300	2.380	2.300	2.350	2.350	1,432
2022-10-04	2.300	2.400	2.300	2.400	2.400	5,604
2022-10-03	2.390	2.390	2.280	2.380	2.380	3,660
2022-09-30	2.380	2.390	2.310	2.390	2.390	3,412
2022-09-29	2.450	2.450	2.320	2.360	2.360	5,562
2022-09-28	2.300	2.490	2.300	2.340	2.340	718

← NewerPage 17 of 21 · 1,258 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.