Componenta Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 4.365 | 4.400 | 4.360 | 4.365 | 4.365 | 1,611 |
| 2026-01-30 | 4.365 | 4.380 | 4.365 | 4.365 | 4.365 | 118 |
| 2026-01-29 | 4.385 | 4.460 | 4.370 | 4.385 | 4.385 | 579 |
| 2026-01-28 | 4.365 | 4.440 | 4.350 | 4.400 | 4.400 | 494 |
| 2026-01-27 | 4.355 | 4.370 | 4.350 | 4.370 | 4.370 | 1,030 |
| 2026-01-26 | 4.415 | 4.415 | 4.415 | 4.415 | 4.415 | 20 |
| 2026-01-23 | 4.430 | 4.440 | 4.375 | 4.375 | 4.375 | 266 |
| 2026-01-22 | 4.385 | 4.400 | 4.360 | 4.385 | 4.385 | 2,242 |
| 2026-01-21 | 4.355 | 4.370 | 4.330 | 4.355 | 4.355 | 605 |
| 2026-01-20 | 4.325 | 4.325 | 4.290 | 4.320 | 4.320 | 1,074 |
| 2026-01-19 | 4.400 | 4.400 | 4.390 | 4.400 | 4.400 | 7 |
| 2026-01-16 | 4.430 | 4.430 | 4.375 | 4.375 | 4.375 | 59 |
| 2026-01-15 | 4.420 | 4.460 | 4.400 | 4.420 | 4.420 | 1,150 |
| 2026-01-14 | 4.390 | 4.390 | 4.340 | 4.385 | 4.385 | 1,594 |
| 2026-01-13 | 4.490 | 4.490 | 4.460 | 4.460 | 4.460 | 574 |
| 2026-01-12 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 5 |
| 2026-01-09 | 4.455 | 4.455 | 4.440 | 4.440 | 4.440 | 840 |
| 2026-01-08 | 4.515 | 4.530 | 4.515 | 4.515 | 4.515 | 83 |
| 2026-01-07 | 4.525 | 4.550 | 4.500 | 4.535 | 4.535 | 910 |
| 2026-01-06 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2026-01-05 | 4.515 | 4.540 | 4.455 | 4.460 | 4.460 | 3,526 |
| 2026-01-02 | 4.510 | 4.550 | 4.510 | 4.515 | 4.515 | 3,929 |
| 2025-12-31 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 0 |
| 2025-12-30 | 4.410 | 4.420 | 4.350 | 4.420 | 4.420 | 271 |
| 2025-12-29 | 4.480 | 4.500 | 4.365 | 4.365 | 4.365 | 1,300 |
| 2025-12-24 | 4.385 | 4.385 | 4.385 | 4.385 | 4.385 | 0 |
| 2025-12-23 | 4.440 | 4.440 | 4.385 | 4.385 | 4.385 | 188 |
| 2025-12-22 | 4.420 | 4.455 | 4.410 | 4.420 | 4.420 | 884 |
| 2025-12-19 | 4.410 | 4.430 | 4.400 | 4.400 | 4.400 | 1 |
| 2025-12-18 | 4.375 | 4.375 | 4.360 | 4.375 | 4.375 | 642 |
| 2025-12-17 | 4.325 | 4.350 | 4.300 | 4.345 | 4.345 | 1,182 |
| 2025-12-16 | 4.355 | 4.355 | 4.355 | 4.355 | 4.355 | 0 |
| 2025-12-15 | 4.325 | 4.330 | 4.300 | 4.325 | 4.325 | 980 |
| 2025-12-12 | 4.315 | 4.370 | 4.315 | 4.315 | 4.315 | 943 |
| 2025-12-11 | 4.280 | 4.280 | 4.230 | 4.230 | 4.230 | 298 |
| 2025-12-10 | 4.290 | 4.370 | 4.265 | 4.305 | 4.305 | 1,222 |
| 2025-12-09 | 4.330 | 4.330 | 4.290 | 4.330 | 4.330 | 730 |
| 2025-12-08 | 4.420 | 4.440 | 4.330 | 4.390 | 4.390 | 575 |
| 2025-12-05 | 4.375 | 4.375 | 4.375 | 4.375 | 4.375 | 0 |
| 2025-12-04 | 4.350 | 4.350 | 4.345 | 4.345 | 4.345 | 70 |
| 2025-12-03 | 4.340 | 4.340 | 4.260 | 4.305 | 4.305 | 378 |
| 2025-12-02 | 4.330 | 4.355 | 4.330 | 4.355 | 4.355 | 1,900 |
| 2025-12-01 | 4.335 | 4.335 | 4.295 | 4.335 | 4.335 | 1,093 |
| 2025-11-28 | 4.365 | 4.365 | 4.325 | 4.365 | 4.365 | 4 |
| 2025-11-27 | 4.320 | 4.320 | 4.305 | 4.305 | 4.305 | 577 |
| 2025-11-26 | 4.240 | 4.270 | 4.240 | 4.270 | 4.270 | 3,436 |
| 2025-11-25 | 4.270 | 4.270 | 4.200 | 4.200 | 4.200 | 1,289 |
| 2025-11-24 | 4.300 | 4.445 | 4.300 | 4.300 | 4.300 | 1,036 |
| 2025-11-21 | 4.375 | 4.380 | 4.270 | 4.345 | 4.345 | 5,964 |
| 2025-11-20 | 4.200 | 4.650 | 4.190 | 4.200 | 4.200 | 1,865 |
| 2025-11-19 | 4.080 | 4.125 | 4.080 | 4.125 | 4.125 | 6 |
| 2025-11-18 | 4.030 | 4.030 | 4.000 | 4.000 | 4.000 | 216 |
| 2025-11-17 | 4.110 | 4.110 | 4.080 | 4.080 | 4.080 | 1,828 |
| 2025-11-14 | 4.135 | 4.170 | 4.115 | 4.115 | 4.115 | 1,520 |
| 2025-11-13 | 4.230 | 4.240 | 4.150 | 4.230 | 4.230 | 3,968 |
| 2025-11-12 | 4.230 | 4.230 | 4.200 | 4.230 | 4.230 | 304 |
| 2025-11-11 | 4.250 | 4.260 | 4.230 | 4.240 | 4.240 | 53 |
| 2025-11-10 | 4.295 | 4.295 | 4.295 | 4.295 | 4.295 | 20 |
| 2025-11-07 | 4.400 | 4.430 | 4.270 | 4.270 | 4.270 | 800 |
| 2025-11-06 | 4.360 | 4.375 | 4.360 | 4.375 | 4.375 | 1,024 |
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.