Componenta Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 3.970 | 3.970 | 3.830 | 3.930 | 3.930 | 5,927 |
| 2025-05-13 | 3.960 | 4.000 | 3.920 | 3.930 | 3.930 | 5,162 |
| 2025-05-12 | 3.960 | 4.040 | 3.850 | 3.920 | 3.920 | 11,956 |
| 2025-05-09 | 4.100 | 4.200 | 3.950 | 3.960 | 3.960 | 51,197 |
| 2025-05-08 | 3.680 | 3.890 | 3.660 | 3.860 | 3.860 | 8,330 |
| 2025-05-07 | 3.830 | 3.840 | 3.670 | 3.730 | 3.730 | 9,319 |
| 2025-05-06 | 3.900 | 3.900 | 3.760 | 3.830 | 3.830 | 12,441 |
| 2025-05-05 | 4.050 | 4.050 | 3.850 | 3.900 | 3.900 | 14,941 |
| 2025-05-02 | 4.030 | 4.060 | 3.950 | 4.050 | 4.050 | 8,603 |
| 2025-04-30 | 3.990 | 4.030 | 3.910 | 3.980 | 3.980 | 5,869 |
| 2025-04-29 | 4.140 | 4.140 | 3.910 | 3.990 | 3.990 | 35,565 |
| 2025-04-28 | 4.100 | 4.150 | 3.970 | 4.150 | 4.150 | 11,109 |
| 2025-04-25 | 3.870 | 4.090 | 3.770 | 4.090 | 4.090 | 15,378 |
| 2025-04-24 | 4.040 | 4.040 | 3.800 | 3.860 | 3.860 | 30,111 |
| 2025-04-23 | 4.060 | 4.190 | 4.000 | 4.040 | 4.040 | 19,058 |
| 2025-04-22 | 4.170 | 4.170 | 3.890 | 4.000 | 4.000 | 27,664 |
| 2025-04-17 | 4.300 | 4.390 | 4.130 | 4.190 | 4.190 | 22,207 |
| 2025-04-16 | 4.420 | 4.420 | 4.150 | 4.300 | 4.300 | 21,349 |
| 2025-04-15 | 4.590 | 4.620 | 4.360 | 4.420 | 4.420 | 26,552 |
| 2025-04-14 | 4.580 | 4.700 | 4.480 | 4.590 | 4.590 | 22,607 |
| 2025-04-11 | 4.490 | 4.610 | 4.310 | 4.550 | 4.550 | 32,128 |
| 2025-04-10 | 4.700 | 4.880 | 4.400 | 4.490 | 4.490 | 53,183 |
| 2025-04-09 | 4.480 | 4.480 | 3.900 | 4.130 | 4.130 | 91,982 |
| 2025-04-08 | 4.410 | 4.620 | 4.260 | 4.480 | 4.480 | 55,095 |
| 2025-04-07 | 4.450 | 4.480 | 4.000 | 4.400 | 4.400 | 88,058 |
| 2025-04-04 | 5.020 | 5.380 | 4.500 | 4.560 | 4.560 | 85,044 |
| 2025-04-03 | 5.240 | 5.420 | 4.470 | 4.960 | 4.960 | 67,481 |
| 2025-04-02 | 5.100 | 5.680 | 5.100 | 5.300 | 5.300 | 62,755 |
| 2025-04-01 | 4.750 | 5.020 | 4.740 | 5.020 | 5.020 | 64,343 |
| 2025-03-31 | 4.440 | 4.750 | 4.420 | 4.740 | 4.740 | 38,747 |
| 2025-03-28 | 4.750 | 4.750 | 4.350 | 4.440 | 4.440 | 36,751 |
| 2025-03-27 | 4.560 | 4.790 | 4.550 | 4.730 | 4.730 | 86,645 |
| 2025-03-26 | 4.580 | 4.630 | 4.550 | 4.550 | 4.550 | 37,824 |
| 2025-03-25 | 4.320 | 4.580 | 4.300 | 4.530 | 4.530 | 80,790 |
| 2025-03-24 | 4.000 | 4.280 | 3.960 | 4.240 | 4.240 | 56,432 |
| 2025-03-21 | 3.870 | 3.990 | 3.790 | 3.920 | 3.920 | 32,017 |
| 2025-03-20 | 3.750 | 3.880 | 3.750 | 3.760 | 3.760 | 52,480 |
| 2025-03-19 | 3.890 | 3.940 | 3.740 | 3.750 | 3.750 | 76,771 |
| 2025-03-18 | 3.720 | 3.880 | 3.700 | 3.750 | 3.750 | 40,942 |
| 2025-03-17 | 3.800 | 3.800 | 3.680 | 3.720 | 3.720 | 10,468 |
| 2025-03-14 | 3.840 | 3.920 | 3.690 | 3.750 | 3.750 | 30,319 |
| 2025-03-13 | 3.640 | 3.860 | 3.630 | 3.830 | 3.830 | 32,559 |
| 2025-03-12 | 3.450 | 3.630 | 3.380 | 3.630 | 3.630 | 22,380 |
| 2025-03-11 | 3.520 | 3.520 | 3.350 | 3.450 | 3.450 | 35,016 |
| 2025-03-10 | 3.710 | 3.750 | 3.500 | 3.530 | 3.530 | 31,262 |
| 2025-03-07 | 3.880 | 3.990 | 3.480 | 3.710 | 3.710 | 166,036 |
| 2025-03-06 | 3.850 | 4.040 | 3.700 | 3.730 | 3.730 | 82,871 |
| 2025-03-05 | 3.900 | 4.460 | 3.550 | 3.850 | 3.850 | 224,627 |
| 2025-03-04 | 3.800 | 4.780 | 3.800 | 3.900 | 3.900 | 304,609 |
| 2025-03-03 | 3.340 | 3.690 | 3.340 | 3.690 | 3.690 | 66,605 |
| 2025-02-28 | 3.350 | 3.440 | 3.250 | 3.330 | 3.330 | 8,619 |
| 2025-02-27 | 3.200 | 3.440 | 3.200 | 3.350 | 3.350 | 44,787 |
| 2025-02-26 | 3.030 | 3.190 | 2.940 | 3.190 | 3.190 | 20,599 |
| 2025-02-25 | 2.890 | 3.030 | 2.890 | 3.030 | 3.030 | 4,060 |
| 2025-02-24 | 3.000 | 3.000 | 2.920 | 2.980 | 2.980 | 3,316 |
| 2025-02-21 | 2.970 | 2.980 | 2.840 | 2.980 | 2.980 | 5,689 |
| 2025-02-20 | 2.940 | 2.970 | 2.940 | 2.970 | 2.970 | 3,834 |
| 2025-02-19 | 2.970 | 2.970 | 2.930 | 2.930 | 2.930 | 3,342 |
| 2025-02-18 | 2.880 | 2.970 | 2.840 | 2.970 | 2.970 | 12,758 |
| 2025-02-17 | 2.870 | 2.890 | 2.850 | 2.880 | 2.880 | 3,244 |
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.