Componenta Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 3.580 | 3.600 | 3.502 | 3.588 | 3.588 | 3,353 |
| 2022-01-11 | 3.412 | 3.598 | 3.412 | 3.588 | 3.588 | 18,706 |
| 2022-01-10 | 3.500 | 3.500 | 3.410 | 3.410 | 3.410 | 10,378 |
| 2022-01-07 | 3.568 | 3.568 | 3.426 | 3.428 | 3.428 | 11,692 |
| 2022-01-05 | 3.622 | 3.622 | 3.500 | 3.568 | 3.568 | 6,313 |
| 2022-01-04 | 3.422 | 3.636 | 3.422 | 3.610 | 3.610 | 28,954 |
| 2022-01-03 | 3.340 | 3.570 | 3.340 | 3.484 | 3.484 | 29,062 |
| 2021-12-30 | 3.322 | 3.488 | 3.320 | 3.342 | 3.342 | 52,391 |
| 2021-12-29 | 3.320 | 3.332 | 3.300 | 3.320 | 3.320 | 13,345 |
| 2021-12-28 | 3.314 | 3.332 | 3.290 | 3.300 | 3.300 | 36,515 |
| 2021-12-27 | 3.322 | 3.350 | 3.310 | 3.330 | 3.330 | 43,416 |
| 2021-12-23 | 3.350 | 3.384 | 3.320 | 3.358 | 3.358 | 18,921 |
| 2021-12-22 | 3.336 | 3.378 | 3.308 | 3.350 | 3.350 | 14,436 |
| 2021-12-21 | 3.332 | 3.394 | 3.332 | 3.360 | 3.360 | 11,431 |
| 2021-12-20 | 3.380 | 3.380 | 3.320 | 3.350 | 3.350 | 9,903 |
| 2021-12-17 | 3.370 | 3.468 | 3.370 | 3.378 | 3.378 | 11,925 |
| 2021-12-16 | 3.400 | 3.420 | 3.380 | 3.380 | 3.380 | 6,954 |
| 2021-12-15 | 3.374 | 3.432 | 3.374 | 3.382 | 3.382 | 16,893 |
| 2021-12-14 | 3.350 | 3.478 | 3.350 | 3.402 | 3.402 | 9,737 |
| 2021-12-13 | 3.498 | 3.498 | 3.380 | 3.400 | 3.400 | 5,898 |
| 2021-12-10 | 3.410 | 3.500 | 3.370 | 3.500 | 3.500 | 16,015 |
| 2021-12-09 | 3.420 | 3.650 | 3.384 | 3.414 | 3.414 | 33,982 |
| 2021-12-08 | 3.420 | 3.650 | 3.384 | 3.500 | 3.500 | 16,086 |
| 2021-12-07 | 3.480 | 3.480 | 3.370 | 3.422 | 3.422 | 8,156 |
| 2021-12-03 | 3.440 | 3.480 | 3.400 | 3.480 | 3.480 | 8,986 |
| 2021-12-02 | 3.430 | 3.500 | 3.370 | 3.440 | 3.440 | 61,084 |
| 2021-12-01 | 3.378 | 3.590 | 3.378 | 3.434 | 3.434 | 13,181 |
| 2021-11-30 | 3.500 | 3.500 | 3.380 | 3.382 | 3.382 | 7,330 |
| 2021-11-29 | 3.370 | 3.588 | 3.350 | 3.550 | 3.550 | 16,132 |
| 2021-11-26 | 3.544 | 3.544 | 3.352 | 3.438 | 3.438 | 38,913 |
| 2021-11-25 | 3.696 | 3.698 | 3.542 | 3.604 | 3.604 | 5,426 |
| 2021-11-24 | 3.514 | 3.730 | 3.514 | 3.620 | 3.620 | 5,580 |
| 2021-11-23 | 3.750 | 3.750 | 3.500 | 3.660 | 3.660 | 17,414 |
| 2021-11-22 | 3.794 | 3.798 | 3.740 | 3.744 | 3.744 | 3,833 |
| 2021-11-19 | 3.840 | 3.840 | 3.742 | 3.794 | 3.794 | 5,430 |
| 2021-11-18 | 3.776 | 3.838 | 3.750 | 3.800 | 3.800 | 6,497 |
| 2021-11-17 | 3.754 | 3.770 | 3.754 | 3.758 | 3.758 | 1,721 |
| 2021-11-16 | 3.780 | 3.796 | 3.750 | 3.750 | 3.750 | 14,099 |
| 2021-11-15 | 3.838 | 3.840 | 3.772 | 3.772 | 3.772 | 9,787 |
| 2021-11-12 | 3.800 | 3.866 | 3.800 | 3.810 | 3.810 | 13,365 |
| 2021-11-11 | 3.890 | 3.890 | 3.850 | 3.866 | 3.866 | 6,549 |
| 2021-11-10 | 3.980 | 3.994 | 3.800 | 3.938 | 3.938 | 19,650 |
| 2021-11-09 | 4.078 | 4.078 | 3.980 | 4.024 | 4.024 | 4,967 |
| 2021-11-08 | 3.948 | 4.158 | 3.948 | 4.038 | 4.038 | 19,033 |
| 2021-11-05 | 3.980 | 4.020 | 3.736 | 3.926 | 3.926 | 163,272 |
| 2021-11-04 | 4.070 | 4.290 | 4.070 | 4.264 | 4.264 | 93,990 |
| 2021-11-03 | 4.086 | 4.086 | 4.002 | 4.070 | 4.070 | 16,119 |
| 2021-11-02 | 4.090 | 4.090 | 3.940 | 4.070 | 4.070 | 21,327 |
| 2021-11-01 | 3.780 | 4.090 | 3.780 | 4.000 | 4.000 | 38,154 |
| 2021-10-29 | 3.800 | 3.876 | 3.750 | 3.806 | 3.806 | 6,063 |
| 2021-10-28 | 3.870 | 3.900 | 3.800 | 3.820 | 3.820 | 10,108 |
| 2021-10-27 | 3.890 | 3.890 | 3.850 | 3.870 | 3.870 | 3,691 |
| 2021-10-26 | 3.950 | 3.950 | 3.800 | 3.888 | 3.888 | 15,723 |
| 2021-10-25 | 3.900 | 3.900 | 3.770 | 3.800 | 3.800 | 16,025 |
| 2021-10-22 | 3.800 | 3.950 | 3.744 | 3.862 | 3.862 | 20,747 |
| 2021-10-21 | 3.800 | 3.868 | 3.766 | 3.800 | 3.800 | 9,904 |
| 2021-10-20 | 3.802 | 3.802 | 3.750 | 3.800 | 3.800 | 5,621 |
| 2021-10-19 | 3.990 | 3.990 | 3.766 | 3.766 | 3.766 | 18,866 |
| 2021-10-18 | 3.852 | 4.052 | 3.850 | 3.950 | 3.950 | 56,317 |
| 2021-10-15 | 3.700 | 3.850 | 3.700 | 3.850 | 3.850 | 64,894 |
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.