Componenta Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 6.460 | 6.460 | 6.400 | 6.460 | 6.460 | 110 |
| 2026-07-23 | 6.290 | 6.540 | 6.290 | 6.290 | 6.290 | 2,567 |
| 2026-07-22 | 5.970 | 6.060 | 5.940 | 6.060 | 6.060 | 423 |
| 2026-07-21 | 5.970 | 5.980 | 5.920 | 5.960 | 5.960 | 100 |
| 2026-07-20 | 6.000 | 6.000 | 5.980 | 6.000 | 6.000 | 32 |
| 2026-07-17 | 5.970 | 5.970 | 5.960 | 5.970 | 5.970 | 14 |
| 2026-07-16 | 5.970 | 5.980 | 5.970 | 5.970 | 5.970 | 15 |
| 2026-07-15 | 6.000 | 6.000 | 5.940 | 6.000 | 6.000 | 52 |
| 2026-07-14 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2026-07-13 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2026-07-10 | 5.950 | 5.960 | 5.950 | 5.950 | 5.950 | 750 |
| 2026-07-09 | 5.920 | 5.950 | 5.920 | 5.950 | 5.950 | 78 |
| 2026-07-08 | 5.970 | 5.970 | 5.940 | 5.950 | 5.950 | 426 |
| 2026-07-07 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2026-07-06 | 5.960 | 5.960 | 5.950 | 5.950 | 5.950 | 110 |
| 2026-07-03 | 5.950 | 5.960 | 5.920 | 5.950 | 5.950 | 112 |
| 2026-07-02 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2026-07-01 | 5.970 | 5.980 | 5.970 | 5.970 | 5.970 | 20 |
| 2026-06-30 | 6.000 | 6.000 | 5.960 | 6.000 | 6.000 | 171 |
| 2026-06-29 | 5.900 | 5.930 | 5.900 | 5.930 | 5.930 | 307 |
| 2026-06-26 | 5.950 | 5.980 | 5.760 | 5.760 | 5.760 | 18 |
| 2026-06-25 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2026-06-24 | 6.000 | 6.100 | 5.880 | 5.970 | 5.970 | 3,555 |
| 2026-06-23 | 5.950 | 6.000 | 5.900 | 5.980 | 5.980 | 816 |
| 2026-06-22 | 5.850 | 5.980 | 5.850 | 5.970 | 5.970 | 326 |
| 2026-06-19 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 0 |
| 2026-06-18 | 5.840 | 5.840 | 5.800 | 5.830 | 5.830 | 250 |
| 2026-06-17 | 5.720 | 5.860 | 5.720 | 5.850 | 5.850 | 815 |
| 2026-06-16 | 5.810 | 5.940 | 5.810 | 5.810 | 5.810 | 53 |
| 2026-06-15 | 5.880 | 5.880 | 5.720 | 5.760 | 5.760 | 4,620 |
| 2026-06-12 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 0 |
| 2026-06-11 | 5.780 | 5.810 | 5.780 | 5.810 | 5.810 | 4,140 |
| 2026-06-10 | 5.740 | 5.800 | 5.640 | 5.640 | 5.640 | 514 |
| 2026-06-09 | 5.720 | 5.780 | 5.660 | 5.780 | 5.780 | 8,498 |
| 2026-06-08 | 5.970 | 6.100 | 5.870 | 5.870 | 5.870 | 1,792 |
| 2026-06-05 | 5.500 | 6.100 | 5.500 | 5.890 | 5.890 | 8,573 |
| 2026-06-04 | 5.360 | 5.400 | 5.340 | 5.360 | 5.360 | 5,900 |
| 2026-06-03 | 5.380 | 5.400 | 5.320 | 5.340 | 5.340 | 901 |
| 2026-06-02 | 5.320 | 5.420 | 5.320 | 5.370 | 5.370 | 2,336 |
| 2026-06-01 | 5.040 | 5.200 | 5.040 | 5.200 | 5.200 | 5,800 |
| 2026-05-29 | 4.995 | 5.020 | 4.970 | 4.995 | 4.995 | 24 |
| 2026-05-28 | 4.900 | 5.015 | 4.900 | 5.015 | 5.015 | 3,971 |
| 2026-05-27 | 4.960 | 4.990 | 4.960 | 4.960 | 4.960 | 6 |
| 2026-05-26 | 5.005 | 5.005 | 4.970 | 4.970 | 4.970 | 1,226 |
| 2026-05-22 | 5.010 | 5.020 | 4.970 | 5.010 | 5.010 | 1,410 |
| 2026-05-21 | 4.980 | 5.010 | 4.980 | 4.980 | 4.980 | 1,586 |
| 2026-05-20 | 4.960 | 5.000 | 4.960 | 4.960 | 4.960 | 3,927 |
| 2026-05-19 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 116 |
| 2026-05-18 | 4.990 | 4.990 | 4.895 | 4.905 | 4.905 | 2,247 |
| 2026-05-15 | 4.940 | 5.030 | 4.940 | 5.030 | 5.030 | 30 |
| 2026-05-14 | 4.995 | 4.995 | 4.995 | 4.995 | 4.995 | 0 |
| 2026-05-13 | 5.080 | 5.080 | 4.950 | 4.995 | 4.995 | 3,558 |
| 2026-05-12 | 4.975 | 5.120 | 4.975 | 5.010 | 5.010 | 5,067 |
| 2026-05-11 | 4.870 | 4.870 | 4.810 | 4.860 | 4.860 | 1,208 |
| 2026-05-08 | 4.900 | 5.000 | 4.865 | 4.920 | 4.920 | 5,104 |
| 2026-05-07 | 4.825 | 4.840 | 4.740 | 4.785 | 4.785 | 1,820 |
| 2026-05-06 | 4.580 | 4.840 | 4.580 | 4.840 | 4.840 | 1,454 |
| 2026-05-05 | 4.530 | 4.580 | 4.530 | 4.580 | 4.580 | 2,100 |
| 2026-05-01 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2026-04-30 | 4.460 | 4.460 | 4.450 | 4.460 | 4.460 | 230 |
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.