Componenta Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2022-01-17 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2022-01-14 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2022-01-13 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 0 |
| 2022-01-12 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 0 |
| 2022-01-11 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2022-01-10 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 0 |
| 2022-01-07 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2022-01-06 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2022-01-05 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2022-01-04 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2021-12-30 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2021-12-29 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2021-12-24 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2021-12-23 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2021-12-22 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2021-12-21 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2021-12-20 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2021-12-17 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 0 |
| 2021-12-16 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2021-12-15 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2021-12-14 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 0 |
| 2021-12-13 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2021-12-10 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2021-12-09 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2021-12-08 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2021-12-07 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2021-12-06 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2021-12-03 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2021-12-02 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 0 |
| 2021-12-01 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 0 |
| 2021-11-30 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 0 |
| 2021-11-29 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 0 |
| 2021-11-26 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 0 |
| 2021-11-25 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2021-11-24 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2021-11-23 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2021-11-22 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2021-11-19 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2021-11-18 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2021-11-17 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2021-11-16 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2021-11-15 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2021-11-12 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 0 |
| 2021-11-11 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 0 |
| 2021-11-10 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 0 |
| 2021-11-09 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2021-11-08 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
| 2021-11-05 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2021-11-04 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 0 |
| 2021-11-03 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 0 |
| 2021-11-02 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2021-11-01 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 0 |
| 2021-10-29 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2021-10-28 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 0 |
| 2021-10-27 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2021-10-26 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2021-10-25 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 0 |
| 2021-10-22 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 0 |
| 2021-10-21 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 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.