Componenta Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 3.070 | 3.150 | 3.070 | 3.100 | 3.100 | 4,260 |
| 2022-04-05 | 3.130 | 3.180 | 3.060 | 3.060 | 3.060 | 6,784 |
| 2022-04-04 | 3.090 | 3.130 | 2.940 | 3.130 | 3.130 | 6,511 |
| 2022-04-01 | 3.030 | 3.090 | 3.020 | 3.060 | 3.060 | 4,425 |
| 2022-03-31 | 3.038 | 3.038 | 3.000 | 3.026 | 3.026 | 7,108 |
| 2022-03-30 | 3.030 | 3.070 | 2.986 | 3.000 | 3.000 | 7,438 |
| 2022-03-29 | 2.970 | 3.018 | 2.960 | 2.962 | 2.962 | 7,328 |
| 2022-03-28 | 2.916 | 2.980 | 2.916 | 2.960 | 2.960 | 10,469 |
| 2022-03-25 | 2.988 | 2.988 | 2.900 | 2.942 | 2.942 | 11,631 |
| 2022-03-24 | 3.000 | 3.000 | 2.938 | 2.990 | 2.990 | 5,394 |
| 2022-03-23 | 2.912 | 2.934 | 2.912 | 2.934 | 2.934 | 3,685 |
| 2022-03-22 | 3.008 | 3.008 | 2.942 | 3.000 | 3.000 | 4,362 |
| 2022-03-21 | 2.980 | 2.980 | 2.896 | 2.922 | 2.922 | 7,823 |
| 2022-03-18 | 2.964 | 2.980 | 2.920 | 2.980 | 2.980 | 4,024 |
| 2022-03-17 | 3.028 | 3.028 | 2.960 | 2.966 | 2.966 | 6,400 |
| 2022-03-16 | 2.948 | 3.000 | 2.948 | 2.990 | 2.990 | 12,312 |
| 2022-03-15 | 2.992 | 2.992 | 2.910 | 2.936 | 2.936 | 2,206 |
| 2022-03-14 | 2.940 | 3.078 | 2.940 | 2.992 | 2.992 | 5,514 |
| 2022-03-11 | 2.936 | 2.944 | 2.900 | 2.940 | 2.940 | 18,216 |
| 2022-03-10 | 2.986 | 2.986 | 2.900 | 2.936 | 2.936 | 6,658 |
| 2022-03-09 | 2.988 | 2.988 | 2.930 | 2.984 | 2.984 | 19,387 |
| 2022-03-08 | 3.096 | 3.096 | 2.950 | 3.016 | 3.016 | 9,582 |
| 2022-03-07 | 2.970 | 3.120 | 2.650 | 3.098 | 3.098 | 22,239 |
| 2022-03-04 | 3.000 | 3.292 | 2.900 | 2.972 | 2.972 | 52,092 |
| 2022-03-03 | 3.198 | 3.250 | 3.054 | 3.250 | 3.250 | 15,100 |
| 2022-03-02 | 3.050 | 3.144 | 2.970 | 3.002 | 3.002 | 5,703 |
| 2022-03-01 | 3.198 | 3.248 | 3.050 | 3.100 | 3.100 | 5,555 |
| 2022-02-28 | 3.100 | 3.200 | 2.962 | 3.200 | 3.200 | 10,460 |
| 2022-02-25 | 3.308 | 3.308 | 2.992 | 3.170 | 3.170 | 17,797 |
| 2022-02-24 | 3.050 | 3.180 | 2.900 | 2.950 | 2.950 | 23,492 |
| 2022-02-23 | 3.220 | 3.240 | 3.216 | 3.216 | 3.216 | 2,006 |
| 2022-02-22 | 3.310 | 3.310 | 3.152 | 3.294 | 3.294 | 10,990 |
| 2022-02-21 | 3.212 | 3.360 | 3.170 | 3.356 | 3.356 | 9,956 |
| 2022-02-18 | 3.240 | 3.378 | 3.240 | 3.278 | 3.278 | 2,341 |
| 2022-02-17 | 3.360 | 3.372 | 3.312 | 3.360 | 3.360 | 2,431 |
| 2022-02-16 | 3.352 | 3.388 | 3.350 | 3.354 | 3.354 | 1,169 |
| 2022-02-15 | 3.214 | 3.400 | 3.214 | 3.350 | 3.350 | 7,147 |
| 2022-02-14 | 3.300 | 3.300 | 3.150 | 3.214 | 3.214 | 18,487 |
| 2022-02-11 | 3.310 | 3.394 | 3.310 | 3.340 | 3.340 | 5,802 |
| 2022-02-10 | 3.350 | 3.350 | 3.300 | 3.310 | 3.310 | 11,543 |
| 2022-02-09 | 3.366 | 3.366 | 3.300 | 3.320 | 3.320 | 5,517 |
| 2022-02-08 | 3.334 | 3.368 | 3.300 | 3.368 | 3.368 | 5,853 |
| 2022-02-07 | 3.300 | 3.370 | 3.300 | 3.370 | 3.370 | 6,370 |
| 2022-02-04 | 3.330 | 3.366 | 3.300 | 3.360 | 3.360 | 14,965 |
| 2022-02-03 | 3.344 | 3.378 | 3.344 | 3.344 | 3.344 | 3,023 |
| 2022-02-02 | 3.398 | 3.398 | 3.342 | 3.344 | 3.344 | 5,518 |
| 2022-02-01 | 3.400 | 3.400 | 3.330 | 3.400 | 3.400 | 8,068 |
| 2022-01-31 | 3.380 | 3.400 | 3.298 | 3.398 | 3.398 | 13,000 |
| 2022-01-28 | 3.300 | 3.388 | 3.262 | 3.382 | 3.382 | 2,303 |
| 2022-01-27 | 3.340 | 3.400 | 3.280 | 3.400 | 3.400 | 1,663 |
| 2022-01-26 | 3.298 | 3.350 | 3.204 | 3.340 | 3.340 | 6,106 |
| 2022-01-25 | 3.200 | 3.362 | 3.200 | 3.248 | 3.248 | 5,506 |
| 2022-01-24 | 3.408 | 3.408 | 3.010 | 3.200 | 3.200 | 29,927 |
| 2022-01-21 | 3.500 | 3.500 | 3.330 | 3.400 | 3.400 | 18,510 |
| 2022-01-20 | 3.428 | 3.580 | 3.370 | 3.550 | 3.550 | 9,258 |
| 2022-01-19 | 3.502 | 3.502 | 3.430 | 3.430 | 3.430 | 15,020 |
| 2022-01-18 | 3.504 | 3.572 | 3.500 | 3.504 | 3.504 | 6,462 |
| 2022-01-17 | 3.550 | 3.588 | 3.500 | 3.508 | 3.508 | 8,472 |
| 2022-01-14 | 3.590 | 3.600 | 3.500 | 3.570 | 3.570 | 16,399 |
| 2022-01-13 | 3.558 | 3.648 | 3.500 | 3.590 | 3.590 | 13,960 |
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.