Componenta Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 4.380 | 4.380 | 4.310 | 4.310 | 4.310 | 5,418 |
| 2026-01-29 | 4.400 | 4.460 | 4.360 | 4.380 | 4.380 | 8,999 |
| 2026-01-28 | 4.350 | 4.450 | 4.350 | 4.430 | 4.430 | 14,597 |
| 2026-01-27 | 4.370 | 4.420 | 4.330 | 4.380 | 4.380 | 9,859 |
| 2026-01-26 | 4.370 | 4.440 | 4.360 | 4.390 | 4.390 | 2,818 |
| 2026-01-23 | 4.430 | 4.440 | 4.350 | 4.350 | 4.350 | 6,545 |
| 2026-01-22 | 4.410 | 4.430 | 4.350 | 4.420 | 4.420 | 14,364 |
| 2026-01-21 | 4.350 | 4.380 | 4.330 | 4.360 | 4.360 | 5,861 |
| 2026-01-20 | 4.440 | 4.440 | 4.250 | 4.330 | 4.330 | 16,036 |
| 2026-01-19 | 4.380 | 4.440 | 4.360 | 4.400 | 4.400 | 8,871 |
| 2026-01-16 | 4.460 | 4.460 | 4.380 | 4.380 | 4.380 | 9,746 |
| 2026-01-15 | 4.410 | 4.460 | 4.380 | 4.460 | 4.460 | 4,482 |
| 2026-01-14 | 4.410 | 4.410 | 4.330 | 4.400 | 4.400 | 6,721 |
| 2026-01-13 | 4.500 | 4.510 | 4.410 | 4.410 | 4.410 | 19,920 |
| 2026-01-12 | 4.440 | 4.470 | 4.410 | 4.470 | 4.470 | 14,734 |
| 2026-01-09 | 4.540 | 4.540 | 4.420 | 4.470 | 4.470 | 5,278 |
| 2026-01-08 | 4.530 | 4.540 | 4.460 | 4.480 | 4.480 | 4,621 |
| 2026-01-07 | 4.520 | 4.570 | 4.500 | 4.540 | 4.540 | 10,575 |
| 2026-01-05 | 4.510 | 4.540 | 4.440 | 4.540 | 4.540 | 11,915 |
| 2026-01-02 | 4.450 | 4.580 | 4.450 | 4.480 | 4.480 | 24,492 |
| 2025-12-30 | 4.330 | 4.430 | 4.330 | 4.400 | 4.400 | 14,240 |
| 2025-12-29 | 4.480 | 4.540 | 4.320 | 4.320 | 4.320 | 22,978 |
| 2025-12-23 | 4.470 | 4.470 | 4.390 | 4.450 | 4.450 | 3,049 |
| 2025-12-22 | 4.400 | 4.470 | 4.400 | 4.450 | 4.450 | 3,986 |
| 2025-12-19 | 4.440 | 4.450 | 4.390 | 4.390 | 4.390 | 11,142 |
| 2025-12-18 | 4.390 | 4.450 | 4.360 | 4.450 | 4.450 | 5,429 |
| 2025-12-17 | 4.320 | 4.380 | 4.270 | 4.360 | 4.360 | 8,788 |
| 2025-12-16 | 4.380 | 4.380 | 4.310 | 4.350 | 4.350 | 4,941 |
| 2025-12-15 | 4.300 | 4.340 | 4.290 | 4.330 | 4.330 | 13,056 |
| 2025-12-12 | 4.220 | 4.380 | 4.210 | 4.300 | 4.300 | 13,558 |
| 2025-12-11 | 4.260 | 4.280 | 4.110 | 4.220 | 4.220 | 15,938 |
| 2025-12-10 | 4.290 | 4.390 | 4.220 | 4.280 | 4.280 | 9,361 |
| 2025-12-09 | 4.360 | 4.370 | 4.210 | 4.350 | 4.350 | 19,703 |
| 2025-12-08 | 4.400 | 4.400 | 4.200 | 4.370 | 4.370 | 17,961 |
| 2025-12-05 | 4.340 | 4.440 | 4.320 | 4.400 | 4.400 | 23,443 |
| 2025-12-04 | 4.340 | 4.360 | 4.280 | 4.340 | 4.340 | 9,162 |
| 2025-12-03 | 4.380 | 4.380 | 4.240 | 4.240 | 4.240 | 9,103 |
| 2025-12-02 | 4.300 | 4.380 | 4.300 | 4.320 | 4.320 | 7,429 |
| 2025-12-01 | 4.350 | 4.350 | 4.280 | 4.300 | 4.300 | 5,205 |
| 2025-11-28 | 4.350 | 4.370 | 4.300 | 4.350 | 4.350 | 6,897 |
| 2025-11-27 | 4.320 | 4.380 | 4.270 | 4.350 | 4.350 | 13,160 |
| 2025-11-26 | 4.240 | 4.320 | 4.200 | 4.280 | 4.280 | 6,959 |
| 2025-11-25 | 4.210 | 4.290 | 4.190 | 4.200 | 4.200 | 19,852 |
| 2025-11-24 | 4.330 | 4.590 | 4.190 | 4.190 | 4.190 | 29,395 |
| 2025-11-21 | 4.400 | 4.420 | 4.260 | 4.340 | 4.340 | 24,887 |
| 2025-11-20 | 4.200 | 4.640 | 4.180 | 4.400 | 4.400 | 85,323 |
| 2025-11-19 | 3.960 | 4.230 | 3.960 | 4.200 | 4.200 | 18,888 |
| 2025-11-18 | 4.110 | 4.110 | 3.950 | 3.960 | 3.960 | 9,096 |
| 2025-11-17 | 4.130 | 4.130 | 4.070 | 4.070 | 4.070 | 6,115 |
| 2025-11-14 | 4.180 | 4.180 | 4.100 | 4.130 | 4.130 | 10,143 |
| 2025-11-13 | 4.220 | 4.220 | 4.170 | 4.190 | 4.190 | 3,059 |
| 2025-11-12 | 4.210 | 4.220 | 4.180 | 4.200 | 4.200 | 6,210 |
| 2025-11-11 | 4.220 | 4.260 | 4.200 | 4.200 | 4.200 | 3,790 |
| 2025-11-10 | 4.210 | 4.260 | 4.200 | 4.220 | 4.220 | 1,933 |
| 2025-11-07 | 4.430 | 4.430 | 4.200 | 4.200 | 4.200 | 22,576 |
| 2025-11-06 | 4.360 | 4.440 | 4.330 | 4.440 | 4.440 | 8,065 |
| 2025-11-05 | 4.310 | 4.370 | 4.100 | 4.370 | 4.370 | 17,627 |
| 2025-11-04 | 4.360 | 4.360 | 4.240 | 4.350 | 4.350 | 5,019 |
| 2025-11-03 | 4.300 | 4.360 | 4.290 | 4.360 | 4.360 | 8,892 |
| 2025-10-31 | 4.260 | 4.300 | 4.140 | 4.290 | 4.290 | 19,560 |
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.