Componenta Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 6.420 | 6.500 | 6.380 | 6.440 | 6.440 | 15,676 |
| 2026-07-23 | 6.200 | 6.600 | 6.200 | 6.360 | 6.360 | 82,077 |
| 2026-07-22 | 5.960 | 6.100 | 5.920 | 6.040 | 6.040 | 17,609 |
| 2026-07-21 | 5.980 | 5.980 | 5.920 | 5.940 | 5.940 | 4,360 |
| 2026-07-20 | 6.000 | 6.000 | 5.980 | 5.980 | 5.980 | 19,907 |
| 2026-07-17 | 5.960 | 6.000 | 5.960 | 5.980 | 5.980 | 3,440 |
| 2026-07-16 | 5.980 | 6.000 | 5.940 | 5.940 | 5.940 | 5,584 |
| 2026-07-15 | 5.980 | 6.000 | 5.940 | 5.940 | 5.940 | 3,458 |
| 2026-07-14 | 5.920 | 5.980 | 5.920 | 5.980 | 5.980 | 3,138 |
| 2026-07-13 | 5.960 | 5.980 | 5.920 | 5.920 | 5.920 | 3,777 |
| 2026-07-10 | 5.940 | 5.960 | 5.900 | 5.960 | 5.960 | 2,727 |
| 2026-07-09 | 5.940 | 5.980 | 5.900 | 5.940 | 5.940 | 1,368 |
| 2026-07-08 | 5.980 | 6.000 | 5.900 | 5.940 | 5.940 | 5,509 |
| 2026-07-07 | 5.960 | 6.000 | 5.900 | 5.940 | 5.940 | 3,696 |
| 2026-07-06 | 5.960 | 5.980 | 5.920 | 5.920 | 5.920 | 3,733 |
| 2026-07-03 | 5.940 | 5.980 | 5.920 | 5.940 | 5.940 | 1,374 |
| 2026-07-02 | 5.960 | 5.960 | 5.900 | 5.940 | 5.940 | 3,297 |
| 2026-07-01 | 6.000 | 6.000 | 5.960 | 5.960 | 5.960 | 10,206 |
| 2026-06-30 | 5.980 | 6.000 | 5.940 | 5.940 | 5.940 | 7,005 |
| 2026-06-29 | 5.800 | 5.980 | 5.800 | 5.940 | 5.940 | 7,897 |
| 2026-06-26 | 6.000 | 6.000 | 5.660 | 5.780 | 5.780 | 7,741 |
| 2026-06-25 | 6.000 | 6.140 | 5.920 | 6.000 | 6.000 | 17,778 |
| 2026-06-24 | 6.000 | 6.120 | 5.880 | 5.960 | 5.960 | 37,225 |
| 2026-06-23 | 6.000 | 6.000 | 5.900 | 6.000 | 6.000 | 5,417 |
| 2026-06-22 | 5.840 | 6.000 | 5.820 | 6.000 | 6.000 | 15,279 |
| 2026-06-18 | 5.900 | 5.900 | 5.760 | 5.760 | 5.760 | 2,470 |
| 2026-06-17 | 5.700 | 5.900 | 5.700 | 5.900 | 5.900 | 7,451 |
| 2026-06-16 | 5.740 | 5.980 | 5.740 | 5.900 | 5.900 | 9,836 |
| 2026-06-15 | 5.840 | 5.920 | 5.700 | 5.760 | 5.760 | 12,734 |
| 2026-06-12 | 5.920 | 5.960 | 5.780 | 5.780 | 5.780 | 5,288 |
| 2026-06-11 | 5.640 | 5.800 | 5.480 | 5.780 | 5.780 | 6,139 |
| 2026-06-10 | 5.700 | 5.800 | 5.640 | 5.700 | 5.700 | 10,496 |
| 2026-06-09 | 5.740 | 5.800 | 5.600 | 5.780 | 5.780 | 18,045 |
| 2026-06-08 | 5.960 | 6.100 | 5.800 | 5.800 | 5.800 | 27,198 |
| 2026-06-05 | 5.440 | 6.160 | 5.440 | 5.800 | 5.800 | 40,480 |
| 2026-06-04 | 5.360 | 5.420 | 5.360 | 5.420 | 5.420 | 12,316 |
| 2026-06-03 | 5.400 | 5.400 | 5.340 | 5.360 | 5.360 | 3,658 |
| 2026-06-02 | 5.200 | 5.460 | 5.200 | 5.340 | 5.340 | 40,647 |
| 2026-06-01 | 5.040 | 5.200 | 4.980 | 5.180 | 5.180 | 25,203 |
| 2026-05-29 | 5.020 | 5.020 | 4.920 | 5.000 | 5.000 | 17,555 |
| 2026-05-28 | 4.910 | 5.040 | 4.900 | 5.020 | 5.020 | 5,888 |
| 2026-05-27 | 5.000 | 5.020 | 4.920 | 4.930 | 4.930 | 20,537 |
| 2026-05-26 | 5.020 | 5.040 | 4.970 | 5.000 | 5.000 | 11,934 |
| 2026-05-25 | 5.000 | 5.060 | 4.970 | 5.000 | 5.000 | 4,149 |
| 2026-05-22 | 5.020 | 5.080 | 4.930 | 4.930 | 4.930 | 6,319 |
| 2026-05-21 | 5.000 | 5.060 | 4.930 | 4.960 | 4.960 | 12,145 |
| 2026-05-20 | 5.000 | 5.000 | 4.900 | 5.000 | 5.000 | 6,146 |
| 2026-05-19 | 5.000 | 5.040 | 4.850 | 5.000 | 5.000 | 8,593 |
| 2026-05-18 | 5.040 | 5.040 | 4.850 | 5.000 | 5.000 | 7,778 |
| 2026-05-15 | 4.930 | 5.100 | 4.930 | 5.100 | 5.100 | 10,758 |
| 2026-05-13 | 5.080 | 5.100 | 4.930 | 5.080 | 5.080 | 16,399 |
| 2026-05-12 | 4.890 | 5.120 | 4.890 | 5.060 | 5.060 | 24,103 |
| 2026-05-11 | 4.950 | 4.950 | 4.800 | 4.890 | 4.890 | 56,258 |
| 2026-05-08 | 4.900 | 5.060 | 4.850 | 4.900 | 4.900 | 74,591 |
| 2026-05-07 | 4.860 | 4.860 | 4.730 | 4.770 | 4.770 | 8,336 |
| 2026-05-06 | 4.570 | 4.910 | 4.570 | 4.850 | 4.850 | 22,907 |
| 2026-05-05 | 4.480 | 4.620 | 4.470 | 4.570 | 4.570 | 27,335 |
| 2026-05-04 | 4.480 | 4.510 | 4.420 | 4.470 | 4.470 | 8,946 |
| 2026-04-30 | 4.450 | 4.500 | 4.440 | 4.480 | 4.480 | 8,210 |
| 2026-04-29 | 4.440 | 4.500 | 4.440 | 4.480 | 4.480 | 2,432 |
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.