Componenta Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2024-06-05 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 0 |
| 2024-06-04 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 0 |
| 2024-06-03 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2024-05-31 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2024-05-30 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | 0 |
| 2024-05-29 | 2.430 | 2.430 | 2.430 | 2.430 | 2.430 | 0 |
| 2024-05-28 | 2.515 | 2.515 | 2.515 | 2.515 | 2.515 | 0 |
| 2024-05-24 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 0 |
| 2024-05-23 | 2.490 | 2.490 | 2.490 | 2.490 | 2.490 | 0 |
| 2024-05-22 | 2.515 | 2.515 | 2.515 | 2.515 | 2.515 | 0 |
| 2024-05-21 | 2.325 | 2.325 | 2.325 | 2.325 | 2.325 | 0 |
| 2024-05-20 | 2.345 | 2.345 | 2.345 | 2.345 | 2.345 | 0 |
| 2024-05-17 | 2.345 | 2.345 | 2.345 | 2.345 | 2.345 | 0 |
| 2024-05-16 | 2.315 | 2.315 | 2.315 | 2.315 | 2.315 | 0 |
| 2024-05-15 | 2.290 | 2.290 | 2.290 | 2.290 | 2.290 | 0 |
| 2024-05-14 | 2.385 | 2.385 | 2.385 | 2.385 | 2.385 | 0 |
| 2024-05-13 | 2.385 | 2.385 | 2.385 | 2.385 | 2.385 | 0 |
| 2024-05-10 | 2.410 | 2.410 | 2.410 | 2.410 | 2.410 | 0 |
| 2024-05-09 | 2.430 | 2.430 | 2.430 | 2.430 | 2.430 | 0 |
| 2024-05-08 | 2.430 | 2.430 | 2.430 | 2.430 | 2.430 | 0 |
| 2024-05-07 | 2.315 | 2.315 | 2.315 | 2.315 | 2.315 | 0 |
| 2024-05-03 | 2.410 | 2.410 | 2.410 | 2.410 | 2.410 | 0 |
| 2024-05-02 | 2.410 | 2.410 | 2.410 | 2.410 | 2.410 | 0 |
| 2024-05-01 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 0 |
| 2024-04-30 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 0 |
| 2024-04-29 | 2.375 | 2.375 | 2.375 | 2.375 | 2.375 | 0 |
| 2024-04-26 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2024-04-25 | 2.410 | 2.410 | 2.410 | 2.410 | 2.410 | 0 |
| 2024-04-24 | 2.410 | 2.410 | 2.410 | 2.410 | 2.410 | 0 |
| 2024-04-23 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 0 |
| 2024-04-22 | 2.410 | 2.410 | 2.410 | 2.410 | 2.410 | 0 |
| 2024-04-19 | 2.410 | 2.410 | 2.410 | 2.410 | 2.410 | 0 |
| 2024-04-18 | 2.410 | 2.410 | 2.410 | 2.410 | 2.410 | 0 |
| 2024-04-17 | 2.410 | 2.410 | 2.410 | 2.410 | 2.410 | 0 |
| 2024-04-16 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 0 |
| 2024-04-15 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 0 |
| 2024-04-12 | 2.505 | 2.505 | 2.505 | 2.505 | 2.505 | 0 |
| 2024-04-11 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 0 |
| 2024-04-10 | 2.470 | 2.470 | 2.470 | 2.470 | 2.470 | 0 |
| 2024-04-09 | 2.450 | 2.450 | 2.450 | 2.450 | 2.450 | 0 |
| 2024-04-08 | 2.470 | 2.470 | 2.470 | 2.470 | 2.470 | 0 |
| 2024-04-05 | 2.430 | 2.430 | 2.430 | 2.430 | 2.430 | 0 |
| 2024-04-04 | 2.450 | 2.450 | 2.450 | 2.450 | 2.450 | 0 |
| 2024-04-03 | 2.450 | 2.450 | 2.450 | 2.450 | 2.450 | 0 |
| 2024-04-02 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 0 |
| 2024-03-28 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2024-03-27 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2024-03-26 | 2.385 | 2.385 | 2.385 | 2.385 | 2.385 | 0 |
| 2024-03-25 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2024-03-22 | 2.375 | 2.375 | 2.375 | 2.375 | 2.375 | 0 |
| 2024-03-21 | 2.375 | 2.375 | 2.375 | 2.375 | 2.375 | 0 |
| 2024-03-20 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2024-03-19 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2024-03-18 | 2.450 | 2.450 | 2.450 | 2.450 | 2.450 | 0 |
| 2024-03-15 | 2.470 | 2.470 | 2.470 | 2.470 | 2.470 | 0 |
| 2024-03-14 | 2.410 | 2.410 | 2.410 | 2.410 | 2.410 | 0 |
| 2024-03-13 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2024-03-12 | 2.335 | 2.335 | 2.335 | 2.335 | 2.335 | 0 |
| 2024-03-11 | 2.375 | 2.375 | 2.375 | 2.375 | 2.375 | 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.