Componenta Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 4.470 | 4.470 | 4.440 | 4.470 | 4.470 | 402 |
| 2026-04-28 | 4.480 | 4.480 | 4.440 | 4.480 | 4.480 | 660 |
| 2026-04-27 | 4.450 | 4.505 | 4.430 | 4.505 | 4.505 | 1,312 |
| 2026-04-24 | 4.490 | 4.490 | 4.465 | 4.490 | 4.490 | 1,480 |
| 2026-04-23 | 4.470 | 4.495 | 4.470 | 4.470 | 4.470 | 164 |
| 2026-04-22 | 4.470 | 4.500 | 4.460 | 4.480 | 4.480 | 1,868 |
| 2026-04-21 | 4.470 | 4.510 | 4.460 | 4.470 | 4.470 | 480 |
| 2026-04-20 | 4.470 | 4.510 | 4.460 | 4.460 | 4.460 | 746 |
| 2026-04-17 | 4.460 | 4.500 | 4.450 | 4.470 | 4.470 | 1,265 |
| 2026-04-16 | 4.460 | 4.460 | 4.430 | 4.460 | 4.460 | 100 |
| 2026-04-15 | 4.460 | 4.460 | 4.450 | 4.460 | 4.460 | 700 |
| 2026-04-14 | 4.475 | 4.510 | 4.475 | 4.510 | 4.510 | 110 |
| 2026-04-13 | 4.500 | 4.500 | 4.450 | 4.460 | 4.460 | 1,583 |
| 2026-04-10 | 4.505 | 4.530 | 4.450 | 4.450 | 4.450 | 1,424 |
| 2026-04-09 | 4.505 | 4.530 | 4.470 | 4.490 | 4.490 | 572 |
| 2026-04-08 | 4.520 | 4.570 | 4.520 | 4.525 | 4.525 | 785 |
| 2026-04-07 | 4.460 | 4.500 | 4.460 | 4.460 | 4.460 | 832 |
| 2026-04-02 | 4.515 | 4.515 | 4.475 | 4.515 | 4.515 | 1,120 |
| 2026-04-01 | 4.550 | 4.550 | 4.520 | 4.520 | 4.520 | 83 |
| 2026-03-31 | 4.545 | 4.550 | 4.510 | 4.550 | 4.550 | 84 |
| 2026-03-30 | 4.540 | 4.540 | 4.520 | 4.530 | 4.530 | 2,549 |
| 2026-03-27 | 4.565 | 4.565 | 4.490 | 4.490 | 4.490 | 1,413 |
| 2026-03-26 | 4.575 | 4.575 | 4.550 | 4.575 | 4.575 | 1,080 |
| 2026-03-25 | 4.620 | 4.670 | 4.585 | 4.585 | 4.585 | 1,135 |
| 2026-03-24 | 4.650 | 4.650 | 4.610 | 4.610 | 4.610 | 2,614 |
| 2026-03-23 | 4.270 | 4.605 | 4.260 | 4.605 | 4.605 | 5,663 |
| 2026-03-20 | 4.365 | 4.390 | 4.320 | 4.325 | 4.325 | 1,014 |
| 2026-03-19 | 4.375 | 4.375 | 4.365 | 4.365 | 4.365 | 2,680 |
| 2026-03-18 | 4.385 | 4.440 | 4.385 | 4.430 | 4.430 | 26 |
| 2026-03-17 | 4.400 | 4.430 | 4.330 | 4.430 | 4.430 | 3,946 |
| 2026-03-16 | 4.400 | 4.400 | 4.350 | 4.360 | 4.360 | 902 |
| 2026-03-13 | 4.365 | 4.365 | 4.300 | 4.365 | 4.365 | 310 |
| 2026-03-12 | 4.365 | 4.420 | 4.360 | 4.385 | 4.385 | 938 |
| 2026-03-11 | 4.430 | 4.455 | 4.410 | 4.410 | 4.410 | 75 |
| 2026-03-10 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 1,005 |
| 2026-03-09 | 4.550 | 4.550 | 4.500 | 4.500 | 4.500 | 958 |
| 2026-03-06 | 4.575 | 4.720 | 4.550 | 4.600 | 4.600 | 1,256 |
| 2026-03-05 | 4.490 | 4.520 | 4.460 | 4.490 | 4.490 | 2,260 |
| 2026-03-04 | 4.400 | 4.530 | 4.360 | 4.460 | 4.460 | 965 |
| 2026-03-03 | 4.430 | 4.430 | 4.410 | 4.410 | 4.410 | 2,206 |
| 2026-03-02 | 4.545 | 4.560 | 4.545 | 4.560 | 4.560 | 11 |
| 2026-02-27 | 4.600 | 4.600 | 4.560 | 4.600 | 4.600 | 352 |
| 2026-02-26 | 4.620 | 4.640 | 4.580 | 4.630 | 4.630 | 1,038 |
| 2026-02-25 | 4.610 | 4.610 | 4.590 | 4.610 | 4.610 | 14 |
| 2026-02-24 | 4.550 | 4.610 | 4.550 | 4.610 | 4.610 | 1,174 |
| 2026-02-23 | 4.460 | 4.530 | 4.450 | 4.530 | 4.530 | 2,008 |
| 2026-02-20 | 4.460 | 4.480 | 4.460 | 4.460 | 4.460 | 300 |
| 2026-02-19 | 4.450 | 4.460 | 4.440 | 4.440 | 4.440 | 2,010 |
| 2026-02-18 | 4.450 | 4.470 | 4.450 | 4.450 | 4.450 | 2 |
| 2026-02-17 | 4.460 | 4.480 | 4.460 | 4.460 | 4.460 | 112 |
| 2026-02-16 | 4.455 | 4.455 | 4.440 | 4.440 | 4.440 | 2,119 |
| 2026-02-13 | 4.460 | 4.460 | 4.440 | 4.460 | 4.460 | 3,422 |
| 2026-02-12 | 4.525 | 4.550 | 4.500 | 4.525 | 4.525 | 1,001 |
| 2026-02-11 | 4.505 | 4.640 | 4.450 | 4.480 | 4.480 | 2,990 |
| 2026-02-10 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 4 |
| 2026-02-09 | 4.440 | 4.480 | 4.440 | 4.440 | 4.440 | 220 |
| 2026-02-06 | 4.430 | 4.430 | 4.350 | 4.400 | 4.400 | 1,092 |
| 2026-02-05 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 0 |
| 2026-02-04 | 4.430 | 4.430 | 4.420 | 4.430 | 4.430 | 10 |
| 2026-02-03 | 4.440 | 4.450 | 4.380 | 4.410 | 4.410 | 2,015 |
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.