Componenta Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.430 | 7.430 | 7.430 | 7.430 | 7.430 | 0 |
| 2026-10-16 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 0 |
| 2026-10-15 | 7.300 | 7.310 | 7.250 | 7.300 | 7.300 | 1,540 |
| 2026-10-14 | 7.340 | 7.500 | 7.200 | 7.200 | 7.200 | 3,355 |
| 2026-10-13 | 7.440 | 7.440 | 7.380 | 7.380 | 7.380 | 159 |
| 2026-10-12 | 7.400 | 7.520 | 7.400 | 7.460 | 7.460 | 1,096 |
| 2026-10-09 | 7.570 | 7.570 | 7.420 | 7.470 | 7.470 | 1,058 |
| 2026-10-08 | 7.680 | 7.680 | 7.410 | 7.410 | 7.410 | 1,442 |
| 2026-10-07 | 7.620 | 7.900 | 7.620 | 7.620 | 7.620 | 1,184 |
| 2026-10-06 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 0 |
| 2026-10-05 | 7.170 | 7.170 | 7.090 | 7.170 | 7.170 | 1,938 |
| 2026-10-02 | 7.300 | 7.300 | 7.220 | 7.240 | 7.240 | 1,653 |
| 2026-10-01 | 7.280 | 7.340 | 7.200 | 7.200 | 7.200 | 1,624 |
| 2026-09-30 | 7.220 | 7.340 | 7.200 | 7.260 | 7.260 | 718 |
| 2026-09-29 | 7.340 | 7.460 | 7.260 | 7.360 | 7.360 | 829 |
| 2026-09-28 | 7.300 | 7.360 | 7.300 | 7.360 | 7.360 | 471 |
| 2026-09-25 | 7.480 | 7.480 | 7.410 | 7.410 | 7.410 | 304 |
| 2026-09-24 | 7.430 | 7.490 | 7.430 | 7.430 | 7.430 | 64 |
| 2026-09-23 | 7.450 | 7.460 | 7.450 | 7.450 | 7.450 | 942 |
| 2026-09-22 | 7.180 | 7.180 | 7.120 | 7.120 | 7.120 | 600 |
| 2026-09-21 | 7.230 | 7.230 | 7.200 | 7.200 | 7.200 | 2,476 |
| 2026-09-18 | 7.380 | 7.460 | 7.260 | 7.320 | 7.320 | 2,023 |
| 2026-09-17 | 7.460 | 7.460 | 7.380 | 7.380 | 7.380 | 1,031 |
| 2026-09-16 | 7.470 | 7.480 | 7.360 | 7.470 | 7.470 | 1,485 |
| 2026-09-15 | 7.620 | 7.680 | 7.500 | 7.500 | 7.500 | 330 |
| 2026-09-14 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 250 |
| 2026-09-11 | 7.680 | 7.760 | 7.640 | 7.760 | 7.760 | 100 |
| 2026-09-10 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 0 |
| 2026-09-09 | 7.570 | 7.570 | 7.570 | 7.570 | 7.570 | 0 |
| 2026-09-08 | 7.600 | 7.600 | 7.510 | 7.510 | 7.510 | 25 |
| 2026-09-07 | 7.590 | 7.590 | 7.540 | 7.570 | 7.570 | 90 |
| 2026-09-04 | 7.750 | 7.750 | 7.600 | 7.600 | 7.600 | 319 |
| 2026-09-03 | 7.780 | 7.780 | 7.620 | 7.660 | 7.660 | 906 |
| 2026-09-02 | 7.800 | 7.800 | 7.620 | 7.720 | 7.720 | 504 |
| 2026-09-01 | 7.750 | 7.750 | 7.700 | 7.740 | 7.740 | 162 |
| 2026-08-28 | 7.260 | 7.640 | 7.140 | 7.620 | 7.620 | 1,199 |
| 2026-08-27 | 7.820 | 7.820 | 7.450 | 7.450 | 7.450 | 1,792 |
| 2026-08-26 | 7.930 | 8.070 | 7.880 | 7.880 | 7.880 | 520 |
| 2026-08-25 | 7.780 | 7.800 | 7.750 | 7.800 | 7.800 | 215 |
| 2026-08-24 | 7.860 | 7.860 | 7.720 | 7.830 | 7.830 | 748 |
| 2026-08-21 | 8.120 | 8.140 | 8.060 | 8.140 | 8.140 | 1,421 |
| 2026-08-20 | 8.260 | 8.290 | 8.260 | 8.290 | 8.290 | 160 |
| 2026-08-19 | 8.230 | 8.230 | 8.160 | 8.230 | 8.230 | 941 |
| 2026-08-18 | 8.400 | 8.500 | 8.400 | 8.460 | 8.460 | 1,280 |
| 2026-08-17 | 8.300 | 8.400 | 8.300 | 8.300 | 8.300 | 2,134 |
| 2026-08-14 | 8.270 | 8.320 | 8.210 | 8.210 | 8.210 | 647 |
| 2026-08-13 | 8.250 | 8.310 | 8.250 | 8.250 | 8.250 | 962 |
| 2026-08-12 | 7.910 | 7.940 | 7.910 | 7.910 | 7.910 | 50 |
| 2026-08-11 | 7.960 | 7.960 | 7.760 | 7.940 | 7.940 | 606 |
| 2026-08-10 | 7.860 | 8.120 | 7.860 | 7.900 | 7.900 | 4,940 |
| 2026-08-07 | 7.590 | 7.600 | 7.590 | 7.600 | 7.600 | 50 |
| 2026-08-06 | 7.330 | 7.550 | 7.330 | 7.410 | 7.410 | 6,368 |
| 2026-08-05 | 6.960 | 6.960 | 6.900 | 6.940 | 6.940 | 255 |
| 2026-08-04 | 6.970 | 6.970 | 6.940 | 6.960 | 6.960 | 344 |
| 2026-08-03 | 6.980 | 6.980 | 6.880 | 6.880 | 6.880 | 2,229 |
| 2026-07-31 | 6.560 | 6.770 | 6.560 | 6.770 | 6.770 | 4,205 |
| 2026-07-30 | 6.520 | 6.580 | 6.470 | 6.520 | 6.520 | 762 |
| 2026-07-29 | 6.460 | 6.600 | 6.450 | 6.520 | 6.520 | 782 |
| 2026-07-28 | 6.440 | 6.480 | 6.440 | 6.440 | 6.440 | 220 |
| 2026-07-27 | 6.460 | 6.480 | 6.400 | 6.480 | 6.480 | 2,933 |
Page 1 of 2 · 65 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.