Componenta Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 2.905 | 2.905 | 2.905 | 2.905 | 2.905 | 0 |
| 2024-08-29 | 2.905 | 2.905 | 2.905 | 2.905 | 2.905 | 0 |
| 2024-08-28 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 0 |
| 2024-08-27 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 0 |
| 2024-08-23 | 2.935 | 2.935 | 2.935 | 2.935 | 2.935 | 0 |
| 2024-08-22 | 2.905 | 2.905 | 2.905 | 2.905 | 2.905 | 0 |
| 2024-08-21 | 2.925 | 2.925 | 2.925 | 2.925 | 2.925 | 0 |
| 2024-08-20 | 2.925 | 2.925 | 2.925 | 2.925 | 2.925 | 0 |
| 2024-08-19 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-08-16 | 2.955 | 2.955 | 2.955 | 2.955 | 2.955 | 0 |
| 2024-08-15 | 2.965 | 2.965 | 2.965 | 2.965 | 2.965 | 0 |
| 2024-08-14 | 2.925 | 2.925 | 2.925 | 2.925 | 2.925 | 0 |
| 2024-08-13 | 2.935 | 2.935 | 2.935 | 2.935 | 2.935 | 0 |
| 2024-08-12 | 2.915 | 2.915 | 2.915 | 2.915 | 2.915 | 0 |
| 2024-08-09 | 2.935 | 2.935 | 2.935 | 2.935 | 2.935 | 0 |
| 2024-08-08 | 2.975 | 2.975 | 2.975 | 2.975 | 2.975 | 0 |
| 2024-08-07 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2024-08-06 | 2.915 | 2.915 | 2.915 | 2.915 | 2.915 | 0 |
| 2024-08-05 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 0 |
| 2024-08-02 | 2.905 | 2.905 | 2.905 | 2.905 | 2.905 | 0 |
| 2024-08-01 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2024-07-31 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2024-07-30 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 0 |
| 2024-07-29 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2024-07-26 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2024-07-25 | 3.115 | 3.115 | 3.115 | 3.115 | 3.115 | 0 |
| 2024-07-24 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2024-07-23 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 0 |
| 2024-07-22 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2024-07-19 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 0 |
| 2024-07-18 | 2.935 | 2.935 | 2.935 | 2.935 | 2.935 | 0 |
| 2024-07-17 | 2.945 | 2.945 | 2.945 | 2.945 | 2.945 | 0 |
| 2024-07-16 | 2.985 | 2.985 | 2.985 | 2.985 | 2.985 | 0 |
| 2024-07-15 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-07-12 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2024-07-11 | 2.985 | 2.985 | 2.985 | 2.985 | 2.985 | 0 |
| 2024-07-10 | 2.985 | 2.985 | 2.985 | 2.985 | 2.985 | 0 |
| 2024-07-09 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-07-08 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 0 |
| 2024-07-05 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-07-04 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-07-03 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 0 |
| 2024-07-02 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2024-07-01 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2024-06-28 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2024-06-27 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2024-06-26 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2024-06-25 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2024-06-24 | 2.955 | 2.955 | 2.955 | 2.955 | 2.955 | 0 |
| 2024-06-21 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2024-06-20 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2024-06-19 | 3.105 | 3.105 | 3.105 | 3.105 | 3.105 | 0 |
| 2024-06-18 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2024-06-17 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 0 |
| 2024-06-14 | 3.175 | 3.175 | 3.175 | 3.175 | 3.175 | 0 |
| 2024-06-13 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 0 |
| 2024-06-12 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-06-11 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 0 |
| 2024-06-10 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2024-06-07 | 3.305 | 3.305 | 3.305 | 3.305 | 3.305 | 0 |
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.