Componenta Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 2.850 | 2.990 | 2.820 | 2.960 | 2.960 | 2,507 |
| 2024-11-12 | 2.910 | 2.910 | 2.780 | 2.790 | 2.790 | 10,234 |
| 2024-11-11 | 3.000 | 3.060 | 2.920 | 2.920 | 2.920 | 3,857 |
| 2024-11-08 | 3.070 | 3.070 | 2.920 | 3.070 | 3.070 | 2,231 |
| 2024-11-07 | 3.070 | 3.100 | 2.910 | 3.070 | 3.070 | 1,008 |
| 2024-11-06 | 3.080 | 3.080 | 2.930 | 3.060 | 3.060 | 5,095 |
| 2024-11-05 | 3.000 | 3.010 | 2.940 | 2.970 | 2.970 | 5,632 |
| 2024-11-04 | 2.900 | 3.050 | 2.890 | 3.000 | 3.000 | 5,858 |
| 2024-11-01 | 2.900 | 2.900 | 2.760 | 2.850 | 2.850 | 30,141 |
| 2024-10-31 | 3.200 | 3.200 | 3.070 | 3.070 | 3.070 | 12,650 |
| 2024-10-30 | 3.200 | 3.200 | 3.110 | 3.150 | 3.150 | 4,321 |
| 2024-10-29 | 3.150 | 3.200 | 3.080 | 3.200 | 3.200 | 5,733 |
| 2024-10-28 | 3.240 | 3.240 | 3.150 | 3.240 | 3.240 | 6,224 |
| 2024-10-25 | 3.340 | 3.340 | 3.240 | 3.240 | 3.240 | 3,880 |
| 2024-10-24 | 3.350 | 3.350 | 3.280 | 3.310 | 3.310 | 3,290 |
| 2024-10-23 | 3.350 | 3.350 | 3.280 | 3.280 | 3.280 | 4,763 |
| 2024-10-22 | 3.350 | 3.380 | 3.320 | 3.350 | 3.350 | 6,523 |
| 2024-10-21 | 3.260 | 3.350 | 3.220 | 3.350 | 3.350 | 14,472 |
| 2024-10-18 | 3.250 | 3.260 | 3.160 | 3.260 | 3.260 | 6,079 |
| 2024-10-17 | 3.220 | 3.260 | 3.200 | 3.250 | 3.250 | 10,443 |
| 2024-10-16 | 3.180 | 3.230 | 3.170 | 3.230 | 3.230 | 1,453 |
| 2024-10-15 | 3.240 | 3.240 | 3.150 | 3.180 | 3.180 | 10,316 |
| 2024-10-14 | 3.180 | 3.240 | 3.170 | 3.210 | 3.210 | 11,468 |
| 2024-10-11 | 3.240 | 3.240 | 3.150 | 3.150 | 3.150 | 7,811 |
| 2024-10-10 | 3.080 | 3.150 | 3.070 | 3.150 | 3.150 | 22,279 |
| 2024-10-09 | 2.990 | 3.070 | 2.970 | 3.040 | 3.040 | 6,421 |
| 2024-10-08 | 3.050 | 3.050 | 2.980 | 2.980 | 2.980 | 2,935 |
| 2024-10-07 | 3.090 | 3.140 | 3.050 | 3.070 | 3.070 | 4,822 |
| 2024-10-04 | 3.120 | 3.120 | 3.000 | 3.060 | 3.060 | 5,543 |
| 2024-10-03 | 2.990 | 3.140 | 2.990 | 3.070 | 3.070 | 10,358 |
| 2024-10-02 | 2.980 | 3.030 | 2.950 | 2.990 | 2.990 | 4,133 |
| 2024-10-01 | 2.940 | 3.020 | 2.940 | 2.980 | 2.980 | 10,592 |
| 2024-09-30 | 2.900 | 2.970 | 2.900 | 2.940 | 2.940 | 4,377 |
| 2024-09-27 | 2.990 | 3.000 | 2.900 | 2.940 | 2.940 | 11,168 |
| 2024-09-26 | 2.890 | 3.070 | 2.860 | 3.000 | 3.000 | 16,089 |
| 2024-09-25 | 2.830 | 3.130 | 2.830 | 2.900 | 2.900 | 14,694 |
| 2024-09-24 | 2.800 | 2.830 | 2.770 | 2.830 | 2.830 | 2,737 |
| 2024-09-23 | 2.890 | 2.890 | 2.750 | 2.800 | 2.800 | 4,709 |
| 2024-09-20 | 2.880 | 2.900 | 2.820 | 2.890 | 2.890 | 3,401 |
| 2024-09-19 | 2.880 | 2.880 | 2.800 | 2.880 | 2.880 | 3,120 |
| 2024-09-18 | 2.840 | 2.840 | 2.810 | 2.840 | 2.840 | 1,624 |
| 2024-09-17 | 2.880 | 2.880 | 2.810 | 2.840 | 2.840 | 2,163 |
| 2024-09-16 | 2.850 | 2.880 | 2.850 | 2.880 | 2.880 | 6,500 |
| 2024-09-13 | 2.900 | 2.900 | 2.850 | 2.850 | 2.850 | 774 |
| 2024-09-12 | 2.900 | 2.900 | 2.850 | 2.900 | 2.900 | 4,521 |
| 2024-09-11 | 2.860 | 2.900 | 2.860 | 2.860 | 2.860 | 970 |
| 2024-09-10 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 7 |
| 2024-09-09 | 2.860 | 2.910 | 2.860 | 2.910 | 2.910 | 720 |
| 2024-09-06 | 2.910 | 2.910 | 2.860 | 2.860 | 2.860 | 3 |
| 2024-09-05 | 2.880 | 2.900 | 2.860 | 2.860 | 2.860 | 805 |
| 2024-09-04 | 2.850 | 2.880 | 2.850 | 2.880 | 2.880 | 566 |
| 2024-09-03 | 2.950 | 2.960 | 2.860 | 2.900 | 2.900 | 1,604 |
| 2024-09-02 | 2.910 | 2.920 | 2.900 | 2.920 | 2.920 | 3,446 |
| 2024-08-30 | 2.860 | 2.910 | 2.860 | 2.910 | 2.910 | 6,753 |
| 2024-08-29 | 2.860 | 2.860 | 2.850 | 2.860 | 2.860 | 367 |
| 2024-08-28 | 2.880 | 2.910 | 2.870 | 2.880 | 2.880 | 926 |
| 2024-08-27 | 2.860 | 2.910 | 2.860 | 2.870 | 2.870 | 2,340 |
| 2024-08-26 | 2.910 | 2.930 | 2.860 | 2.920 | 2.920 | 2,957 |
| 2024-08-23 | 2.910 | 2.940 | 2.910 | 2.940 | 2.940 | 1,008 |
| 2024-08-22 | 2.900 | 2.930 | 2.880 | 2.930 | 2.930 | 3,136 |
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.