Componenta Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	4.450	4.470	4.440	4.440	4.440	2,416
2026-04-27	4.440	4.560	4.440	4.450	4.450	11,209
2026-04-24	4.510	4.530	4.430	4.480	4.480	11,178
2026-04-23	4.450	4.520	4.450	4.520	4.520	2,290
2026-04-22	4.460	4.500	4.460	4.500	4.500	4,945
2026-04-21	4.490	4.510	4.460	4.510	4.510	6,890
2026-04-20	4.500	4.510	4.460	4.480	4.480	7,284
2026-04-17	4.490	4.500	4.450	4.500	4.500	4,688
2026-04-16	4.450	4.490	4.410	4.490	4.490	4,082
2026-04-15	4.490	4.490	4.440	4.480	4.480	4,353
2026-04-14	4.460	4.500	4.440	4.490	4.490	2,608
2026-04-13	4.490	4.500	4.450	4.460	4.460	6,101
2026-04-10	4.500	4.500	4.430	4.480	4.480	8,743
2026-04-09	4.530	4.530	4.440	4.490	4.490	1,992
2026-04-08	4.500	4.570	4.500	4.550	4.550	5,927
2026-04-07	4.450	4.530	4.410	4.480	4.480	10,345
2026-04-02	4.510	4.560	4.400	4.500	4.500	4,346
2026-04-01	4.520	4.600	4.490	4.520	4.520	14,132
2026-03-31	4.550	4.580	4.500	4.540	4.540	3,191
2026-03-30	4.600	4.600	4.500	4.500	4.500	2,466
2026-03-27	4.600	4.600	4.450	4.500	4.500	3,341
2026-03-26	4.600	4.600	4.550	4.550	4.550	2,235
2026-03-25	4.560	4.620	4.550	4.600	4.600	7,356
2026-03-24	4.670	4.730	4.510	4.550	4.550	14,778
2026-03-23	4.290	4.710	4.260	4.620	4.620	49,884
2026-03-20	4.390	4.410	4.300	4.300	4.300	13,805
2026-03-19	4.410	4.410	4.370	4.400	4.400	8,401
2026-03-18	4.400	4.460	4.370	4.460	4.460	25,826
2026-03-17	4.360	4.440	4.330	4.390	4.390	9,712
2026-03-16	4.410	4.410	4.350	4.360	4.360	9,214
2026-03-13	4.470	4.470	4.320	4.410	4.410	5,379
2026-03-12	4.370	4.420	4.330	4.370	4.370	2,287
2026-03-11	4.390	4.490	4.350	4.350	4.350	10,284
2026-03-10	4.520	4.580	4.330	4.330	4.330	7,902
2026-03-09	4.580	4.580	4.470	4.480	4.480	14,421
2026-03-06	4.570	4.720	4.550	4.550	4.550	26,620
2026-03-05	4.510	4.520	4.460	4.520	4.520	3,325
2026-03-04	4.400	4.530	4.380	4.520	4.520	17,008
2026-03-03	4.460	4.490	4.400	4.410	4.410	31,734
2026-03-02	4.450	4.590	4.440	4.540	4.540	6,478
2026-02-27	4.550	4.600	4.510	4.570	4.570	3,672
2026-02-26	4.640	4.640	4.540	4.570	4.570	2,366
2026-02-25	4.620	4.640	4.560	4.640	4.640	6,588
2026-02-24	4.530	4.620	4.530	4.610	4.610	4,992
2026-02-23	4.460	4.590	4.430	4.530	4.530	15,913
2026-02-20	4.460	4.500	4.440	4.480	4.480	8,420
2026-02-19	4.440	4.460	4.400	4.460	4.460	6,621
2026-02-18	4.450	4.480	4.430	4.430	4.430	4,500
2026-02-17	4.440	4.480	4.440	4.460	4.460	4,747
2026-02-16	4.470	4.490	4.440	4.440	4.440	5,266
2026-02-13	4.460	4.470	4.440	4.470	4.470	7,126
2026-02-12	4.500	4.590	4.470	4.470	4.470	11,336
2026-02-11	4.510	4.620	4.450	4.500	4.500	33,263
2026-02-10	4.460	4.530	4.460	4.510	4.510	12,111
2026-02-09	4.450	4.480	4.380	4.470	4.470	11,641
2026-02-06	4.430	4.460	4.350	4.450	4.450	9,988
2026-02-05	4.430	4.450	4.400	4.430	4.430	7,808
2026-02-04	4.430	4.480	4.370	4.460	4.460	15,055
2026-02-03	4.440	4.460	4.380	4.430	4.430	26,778
2026-02-02	4.310	4.430	4.310	4.430	4.430	12,356

← NewerPage 3 of 21 · 1,257 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.