Componenta Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	2.830	2.890	2.800	2.880	2.880	3,284
2025-02-13	2.760	2.850	2.750	2.750	2.750	4,420
2025-02-12	2.770	2.860	2.760	2.760	2.760	3,200
2025-02-11	2.830	2.850	2.750	2.770	2.770	696
2025-02-10	2.900	2.900	2.800	2.860	2.860	579
2025-02-07	2.810	2.900	2.790	2.900	2.900	1,705
2025-02-06	2.920	2.920	2.830	2.900	2.900	1,520
2025-02-05	2.930	2.930	2.810	2.920	2.920	2,823
2025-02-04	2.940	2.940	2.850	2.900	2.900	2,833
2025-02-03	2.900	2.940	2.810	2.930	2.930	5,763
2025-01-31	2.840	2.980	2.840	2.900	2.900	8,905
2025-01-30	2.720	2.910	2.720	2.840	2.840	10,377
2025-01-29	2.760	2.830	2.750	2.760	2.760	1,418
2025-01-28	2.760	2.770	2.750	2.760	2.760	193
2025-01-27	2.760	2.770	2.730	2.770	2.770	1,984
2025-01-24	2.810	2.880	2.780	2.780	2.780	11,477
2025-01-23	2.810	2.900	2.790	2.880	2.880	3,665
2025-01-22	2.840	2.850	2.800	2.800	2.800	1,598
2025-01-21	2.780	2.840	2.770	2.840	2.840	2,493
2025-01-20	2.800	2.850	2.630	2.780	2.780	3,471
2025-01-17	2.830	2.890	2.720	2.850	2.850	4,844
2025-01-16	2.830	2.830	2.710	2.770	2.770	1,416
2025-01-15	2.850	2.870	2.810	2.850	2.850	175
2025-01-14	2.890	2.890	2.820	2.850	2.850	1,542
2025-01-13	2.900	2.900	2.820	2.840	2.840	2,444
2025-01-10	2.940	2.940	2.850	2.900	2.900	11,306
2025-01-09	2.850	2.940	2.850	2.880	2.880	1,131
2025-01-08	2.910	2.940	2.860	2.910	2.910	4,696
2025-01-07	2.930	2.930	2.880	2.900	2.900	4,637
2025-01-03	2.870	2.940	2.800	2.930	2.930	12,330
2025-01-02	2.770	2.900	2.760	2.870	2.870	10,734
2024-12-30	2.780	2.780	2.630	2.760	2.760	17,646
2024-12-27	2.690	2.760	2.680	2.760	2.760	3,544
2024-12-23	2.630	2.780	2.620	2.690	2.690	8,618
2024-12-20	2.690	2.730	2.560	2.620	2.620	11,042
2024-12-19	2.600	2.850	2.520	2.660	2.660	5,728
2024-12-18	2.670	2.700	2.600	2.630	2.630	12,697
2024-12-17	2.840	2.840	2.660	2.710	2.710	10,411
2024-12-16	2.910	2.910	2.790	2.790	2.790	3,602
2024-12-13	2.850	2.950	2.810	2.900	2.900	5,164
2024-12-12	2.920	2.920	2.770	2.850	2.850	6,400
2024-12-11	2.870	2.930	2.820	2.920	2.920	4,788
2024-12-10	2.950	2.950	2.870	2.940	2.940	3,864
2024-12-09	2.940	2.950	2.860	2.950	2.950	7,665
2024-12-05	2.910	2.950	2.820	2.930	2.930	8,559
2024-12-04	2.770	2.940	2.770	2.900	2.900	20,948
2024-12-03	2.690	2.810	2.670	2.760	2.760	15,567
2024-12-02	2.500	2.700	2.500	2.540	2.540	12,575
2024-11-29	2.380	2.580	2.380	2.500	2.500	25,208
2024-11-28	2.440	2.450	2.360	2.370	2.370	18,956
2024-11-27	2.630	2.640	2.380	2.430	2.430	37,762
2024-11-26	2.750	2.750	2.540	2.690	2.690	6,864
2024-11-25	2.750	2.780	2.700	2.730	2.730	3,053
2024-11-22	2.720	2.780	2.700	2.730	2.730	4,043
2024-11-21	2.770	2.770	2.660	2.760	2.760	4,196
2024-11-20	2.750	2.820	2.720	2.770	2.770	8,673
2024-11-19	2.800	2.820	2.760	2.760	2.760	4,868
2024-11-18	2.900	2.900	2.760	2.760	2.760	4,725
2024-11-15	2.800	2.910	2.800	2.900	2.900	10,670
2024-11-14	2.940	2.940	2.810	2.890	2.890	4,726

← NewerPage 8 of 21 · 1,258 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.