Componenta Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	2.650	2.650	2.600	2.650	2.650	32
2022-07-04	2.570	2.670	2.570	2.630	2.630	3,220
2022-07-01	2.650	2.650	2.600	2.650	2.650	2,798
2022-06-30	2.660	2.660	2.550	2.650	2.650	5,378
2022-06-29	2.690	2.690	2.570	2.660	2.660	248
2022-06-28	2.700	2.700	2.680	2.680	2.680	443
2022-06-27	2.650	2.750	2.620	2.620	2.620	2,095
2022-06-23	2.660	2.680	2.560	2.650	2.650	4,573
2022-06-22	2.690	2.690	2.550	2.660	2.660	6,526
2022-06-21	2.650	2.700	2.650	2.700	2.700	26,437
2022-06-20	2.680	2.700	2.580	2.680	2.680	989
2022-06-17	2.620	2.680	2.530	2.680	2.680	9,457
2022-06-16	2.660	2.660	2.570	2.600	2.600	19,930
2022-06-15	2.620	2.660	2.600	2.630	2.630	4,786
2022-06-14	2.720	2.730	2.580	2.580	2.580	9,004
2022-06-13	2.740	2.770	2.610	2.730	2.730	7,114
2022-06-10	2.690	2.740	2.660	2.740	2.740	5,848
2022-06-09	2.670	2.730	2.670	2.730	2.730	7,390
2022-06-08	2.690	2.740	2.670	2.710	2.710	6,754
2022-06-07	2.640	2.780	2.640	2.720	2.720	8,684
2022-06-06	2.690	2.740	2.600	2.620	2.620	42,323
2022-06-03	2.720	2.780	2.650	2.690	2.690	20,693
2022-06-02	2.770	2.830	2.720	2.820	2.820	4,017
2022-06-01	2.710	2.860	2.710	2.770	2.770	821
2022-05-31	2.730	2.830	2.700	2.810	2.810	11,516
2022-05-30	2.790	2.840	2.750	2.840	2.840	7,943
2022-05-27	2.750	2.790	2.690	2.750	2.750	4,565
2022-05-25	2.780	2.780	2.680	2.750	2.750	1,882
2022-05-24	2.870	2.870	2.730	2.780	2.780	520
2022-05-23	2.800	2.880	2.780	2.780	2.780	1,905
2022-05-20	2.800	2.840	2.750	2.820	2.820	698
2022-05-19	2.740	2.760	2.730	2.730	2.730	3,285
2022-05-18	2.790	2.850	2.780	2.850	2.850	1,533
2022-05-17	2.840	2.870	2.760	2.850	2.850	4,651
2022-05-16	2.840	2.840	2.770	2.840	2.840	1,823
2022-05-13	2.830	2.840	2.750	2.840	2.840	3,275
2022-05-12	2.700	2.830	2.650	2.830	2.830	6,766
2022-05-11	2.690	2.880	2.690	2.720	2.720	7,856
2022-05-10	2.740	2.820	2.650	2.820	2.820	3,287
2022-05-09	3.000	3.000	2.650	2.830	2.830	11,610
2022-05-06	2.910	2.980	2.850	2.960	2.960	12,394
2022-05-05	2.950	3.020	2.930	2.930	2.930	6,016
2022-05-04	2.930	2.940	2.890	2.890	2.890	1,236
2022-05-03	2.900	2.940	2.890	2.940	2.940	3,019
2022-05-02	2.910	2.990	2.690	2.950	2.950	30,408
2022-04-29	2.900	2.990	2.900	2.920	2.920	8,036
2022-04-28	2.990	2.990	2.900	2.970	2.970	1,701
2022-04-27	2.920	3.000	2.920	2.990	2.990	1,826
2022-04-26	2.940	3.030	2.900	3.030	3.030	14,347
2022-04-25	2.970	2.970	2.930	2.930	2.930	3,448
2022-04-22	2.970	3.020	2.970	2.990	2.990	3,551
2022-04-21	3.030	3.030	2.970	2.980	2.980	4,143
2022-04-20	3.000	3.080	3.000	3.040	3.040	396
2022-04-19	3.060	3.060	2.960	2.960	2.960	1,123
2022-04-14	2.990	3.060	2.950	3.060	3.060	3,553
2022-04-13	3.000	3.000	2.900	2.920	2.920	3,223
2022-04-12	3.010	3.070	2.950	2.960	2.960	5,538
2022-04-11	2.990	3.090	2.980	3.090	3.090	2,358
2022-04-08	3.050	3.100	2.950	3.090	3.090	25,522
2022-04-07	3.100	3.150	3.030	3.150	3.150	3,331

← NewerPage 19 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.