Componenta Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 4.200 | 4.340 | 4.120 | 4.170 | 4.170 | 17,952 |
| 2025-10-29 | 4.070 | 4.140 | 4.060 | 4.120 | 4.120 | 10,756 |
| 2025-10-28 | 4.110 | 4.140 | 4.090 | 4.140 | 4.140 | 7,119 |
| 2025-10-27 | 4.190 | 4.200 | 4.100 | 4.130 | 4.130 | 15,712 |
| 2025-10-24 | 4.120 | 4.190 | 4.090 | 4.190 | 4.190 | 4,360 |
| 2025-10-23 | 4.060 | 4.160 | 4.060 | 4.120 | 4.120 | 9,304 |
| 2025-10-22 | 4.070 | 4.130 | 4.060 | 4.060 | 4.060 | 6,973 |
| 2025-10-21 | 4.080 | 4.090 | 4.050 | 4.080 | 4.080 | 4,996 |
| 2025-10-20 | 4.060 | 4.150 | 4.040 | 4.080 | 4.080 | 8,807 |
| 2025-10-17 | 4.170 | 4.170 | 4.040 | 4.090 | 4.090 | 4,722 |
| 2025-10-16 | 4.230 | 4.250 | 4.100 | 4.170 | 4.170 | 10,867 |
| 2025-10-15 | 4.090 | 4.200 | 4.080 | 4.170 | 4.170 | 18,082 |
| 2025-10-14 | 4.020 | 4.100 | 4.020 | 4.090 | 4.090 | 5,433 |
| 2025-10-13 | 4.070 | 4.070 | 4.010 | 4.020 | 4.020 | 4,532 |
| 2025-10-10 | 4.070 | 4.100 | 4.000 | 4.070 | 4.070 | 15,575 |
| 2025-10-09 | 4.130 | 4.140 | 4.070 | 4.080 | 4.080 | 14,998 |
| 2025-10-08 | 4.170 | 4.170 | 4.100 | 4.140 | 4.140 | 11,686 |
| 2025-10-07 | 4.180 | 4.180 | 4.080 | 4.150 | 4.150 | 6,692 |
| 2025-10-06 | 4.120 | 4.180 | 4.120 | 4.180 | 4.180 | 8,295 |
| 2025-10-03 | 4.190 | 4.220 | 4.120 | 4.120 | 4.120 | 5,761 |
| 2025-10-02 | 4.160 | 4.160 | 4.100 | 4.100 | 4.100 | 4,356 |
| 2025-10-01 | 4.180 | 4.250 | 4.120 | 4.190 | 4.190 | 15,568 |
| 2025-09-30 | 4.190 | 4.190 | 4.090 | 4.180 | 4.180 | 8,101 |
| 2025-09-29 | 4.140 | 4.200 | 4.130 | 4.130 | 4.130 | 4,353 |
| 2025-09-26 | 4.150 | 4.190 | 4.140 | 4.140 | 4.140 | 8,154 |
| 2025-09-25 | 4.190 | 4.200 | 4.150 | 4.160 | 4.160 | 7,761 |
| 2025-09-24 | 4.260 | 4.280 | 4.170 | 4.180 | 4.180 | 6,827 |
| 2025-09-23 | 4.270 | 4.300 | 4.250 | 4.280 | 4.280 | 6,068 |
| 2025-09-22 | 4.290 | 4.290 | 4.210 | 4.250 | 4.250 | 7,121 |
| 2025-09-19 | 4.320 | 4.320 | 4.250 | 4.250 | 4.250 | 1,222 |
| 2025-09-18 | 4.300 | 4.340 | 4.300 | 4.320 | 4.320 | 6,134 |
| 2025-09-17 | 4.270 | 4.270 | 4.210 | 4.260 | 4.260 | 3,018 |
| 2025-09-16 | 4.250 | 4.280 | 4.200 | 4.260 | 4.260 | 3,237 |
| 2025-09-15 | 4.210 | 4.260 | 4.170 | 4.200 | 4.200 | 8,295 |
| 2025-09-12 | 4.270 | 4.270 | 4.210 | 4.210 | 4.210 | 3,516 |
| 2025-09-11 | 4.320 | 4.320 | 4.260 | 4.260 | 4.260 | 3,007 |
| 2025-09-10 | 4.360 | 4.360 | 4.280 | 4.330 | 4.330 | 3,498 |
| 2025-09-09 | 4.300 | 4.350 | 4.260 | 4.350 | 4.350 | 5,925 |
| 2025-09-08 | 4.340 | 4.340 | 4.300 | 4.320 | 4.320 | 5,497 |
| 2025-09-05 | 4.340 | 4.370 | 4.300 | 4.370 | 4.370 | 2,784 |
| 2025-09-04 | 4.350 | 4.350 | 4.300 | 4.300 | 4.300 | 1,957 |
| 2025-09-03 | 4.370 | 4.370 | 4.300 | 4.300 | 4.300 | 4,969 |
| 2025-09-02 | 4.390 | 4.390 | 4.310 | 4.360 | 4.360 | 6,221 |
| 2025-09-01 | 4.290 | 4.410 | 4.290 | 4.380 | 4.380 | 11,441 |
| 2025-08-29 | 4.300 | 4.320 | 4.220 | 4.220 | 4.220 | 2,925 |
| 2025-08-28 | 4.330 | 4.330 | 4.280 | 4.280 | 4.280 | 3,427 |
| 2025-08-27 | 4.310 | 4.370 | 4.260 | 4.340 | 4.340 | 15,570 |
| 2025-08-26 | 4.390 | 4.390 | 4.310 | 4.330 | 4.330 | 15,671 |
| 2025-08-25 | 4.110 | 4.690 | 4.110 | 4.400 | 4.400 | 66,598 |
| 2025-08-22 | 4.070 | 4.120 | 4.020 | 4.120 | 4.120 | 15,673 |
| 2025-08-21 | 4.010 | 4.070 | 4.000 | 4.070 | 4.070 | 13,668 |
| 2025-08-20 | 4.050 | 4.120 | 4.010 | 4.010 | 4.010 | 16,614 |
| 2025-08-19 | 3.990 | 4.050 | 3.990 | 4.050 | 4.050 | 15,845 |
| 2025-08-18 | 3.990 | 4.020 | 3.960 | 4.000 | 4.000 | 12,211 |
| 2025-08-15 | 4.090 | 4.090 | 3.980 | 4.030 | 4.030 | 2,603 |
| 2025-08-14 | 4.090 | 4.090 | 4.030 | 4.080 | 4.080 | 6,989 |
| 2025-08-13 | 4.030 | 4.050 | 3.920 | 4.020 | 4.020 | 28,587 |
| 2025-08-12 | 4.050 | 4.090 | 4.020 | 4.030 | 4.030 | 4,575 |
| 2025-08-11 | 4.190 | 4.190 | 4.050 | 4.050 | 4.050 | 7,292 |
| 2025-08-08 | 4.140 | 4.200 | 4.060 | 4.200 | 4.200 | 9,564 |
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.