Componenta Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	2.400	2.420	2.370	2.370	2.370	1,740
2022-09-26	2.420	2.440	2.340	2.380	2.380	3,266
2022-09-23	2.440	2.440	2.400	2.440	2.440	15,898
2022-09-22	2.420	2.450	2.400	2.450	2.450	9,744
2022-09-21	2.410	2.500	2.400	2.400	2.400	7,959
2022-09-20	2.540	2.540	2.400	2.400	2.400	12,813
2022-09-19	2.380	2.420	2.290	2.420	2.420	17,909
2022-09-16	2.390	2.410	2.300	2.380	2.380	5,183
2022-09-15	2.450	2.520	2.350	2.400	2.400	11,445
2022-09-14	2.400	2.440	2.370	2.380	2.380	16,065
2022-09-13	2.580	2.580	2.450	2.450	2.450	4,101
2022-09-12	2.460	2.500	2.380	2.440	2.440	14,035
2022-09-09	2.500	2.570	2.440	2.450	2.450	21,363
2022-09-08	2.500	2.610	2.500	2.610	2.610	583
2022-09-07	2.440	2.640	2.440	2.500	2.500	2,605
2022-09-06	2.420	2.640	2.420	2.560	2.560	1,455
2022-09-05	2.690	2.690	2.400	2.450	2.450	10,033
2022-09-02	2.690	2.690	2.530	2.620	2.620	2,056
2022-09-01	2.590	2.690	2.550	2.620	2.620	3,641
2022-08-31	2.660	2.660	2.540	2.590	2.590	10,744
2022-08-30	2.660	2.790	2.580	2.660	2.660	10,791
2022-08-29	2.620	2.700	2.470	2.700	2.700	10,931
2022-08-26	2.620	2.660	2.620	2.620	2.620	6,233
2022-08-25	2.630	2.670	2.630	2.670	2.670	1,702
2022-08-24	2.680	2.690	2.610	2.630	2.630	6,207
2022-08-23	2.700	2.700	2.700	2.700	2.700	5,283
2022-08-22	2.800	2.800	2.690	2.690	2.690	5,391
2022-08-19	2.880	2.890	2.800	2.800	2.800	2,028
2022-08-18	2.800	2.890	2.780	2.780	2.780	1,532
2022-08-17	2.830	2.900	2.790	2.800	2.800	1,068
2022-08-16	2.800	2.880	2.780	2.800	2.800	4,329
2022-08-15	2.730	2.860	2.730	2.780	2.780	5,326
2022-08-12	2.790	2.790	2.750	2.750	2.750	530
2022-08-11	2.790	2.800	2.750	2.750	2.750	1,384
2022-08-10	2.700	2.860	2.700	2.800	2.800	4,082
2022-08-09	2.760	2.850	2.700	2.700	2.700	3,829
2022-08-08	2.680	2.830	2.660	2.760	2.760	1,529
2022-08-05	2.840	2.840	2.580	2.790	2.790	6,797
2022-08-04	2.750	2.820	2.640	2.810	2.810	6,537
2022-08-03	2.750	2.750	2.640	2.750	2.750	2,551
2022-08-02	2.790	2.790	2.680	2.750	2.750	933
2022-08-01	2.720	2.810	2.620	2.790	2.790	4,349
2022-07-29	2.710	2.710	2.600	2.690	2.690	14,643
2022-07-28	2.690	2.690	2.630	2.670	2.670	4,019
2022-07-27	2.620	2.740	2.620	2.690	2.690	886
2022-07-26	2.800	2.800	2.720	2.720	2.720	1,763
2022-07-25	2.810	2.810	2.730	2.730	2.730	664
2022-07-22	2.850	2.850	2.670	2.810	2.810	5,156
2022-07-21	2.760	2.810	2.690	2.690	2.690	6,582
2022-07-20	2.630	2.760	2.630	2.760	2.760	778
2022-07-19	2.700	2.750	2.700	2.750	2.750	750
2022-07-18	2.740	2.740	2.610	2.740	2.740	884
2022-07-15	2.560	2.740	2.560	2.740	2.740	3,824
2022-07-14	2.740	2.750	2.600	2.650	2.650	9,660
2022-07-13	2.680	2.750	2.570	2.630	2.630	14,240
2022-07-12	2.660	2.680	2.610	2.630	2.630	5,298
2022-07-11	2.630	2.750	2.600	2.690	2.690	4,202
2022-07-08	2.610	2.700	2.610	2.700	2.700	255
2022-07-07	2.630	2.700	2.580	2.700	2.700	1,464
2022-07-06	2.650	2.660	2.540	2.650	2.650	12,684

← NewerPage 18 of 22 · 1,261 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.