Componenta Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 4.305 | 4.305 | 4.295 | 4.305 | 4.305 | 570 |
| 2025-11-04 | 4.340 | 4.340 | 4.300 | 4.300 | 4.300 | 208 |
| 2025-11-03 | 4.305 | 4.320 | 4.290 | 4.305 | 4.305 | 1,398 |
| 2025-10-31 | 4.270 | 4.280 | 4.170 | 4.230 | 4.230 | 2,302 |
| 2025-10-30 | 4.300 | 4.300 | 4.155 | 4.155 | 4.155 | 3,049 |
| 2025-10-29 | 4.105 | 4.130 | 4.080 | 4.115 | 4.115 | 816 |
| 2025-10-28 | 4.070 | 4.100 | 4.070 | 4.100 | 4.100 | 144 |
| 2025-10-27 | 4.210 | 4.230 | 4.100 | 4.130 | 4.130 | 4,415 |
| 2025-10-24 | 4.125 | 4.125 | 4.125 | 4.125 | 4.125 | 0 |
| 2025-10-23 | 4.090 | 4.130 | 4.090 | 4.090 | 4.090 | 175 |
| 2025-10-22 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 0 |
| 2025-10-21 | 4.105 | 4.105 | 4.060 | 4.105 | 4.105 | 124 |
| 2025-10-20 | 4.070 | 4.105 | 4.050 | 4.105 | 4.105 | 2,370 |
| 2025-10-17 | 4.090 | 4.090 | 4.060 | 4.090 | 4.090 | 4,486 |
| 2025-10-16 | 4.180 | 4.180 | 4.155 | 4.155 | 4.155 | 125 |
| 2025-10-15 | 4.090 | 4.170 | 4.090 | 4.090 | 4.090 | 2,040 |
| 2025-10-14 | 4.045 | 4.045 | 4.020 | 4.045 | 4.045 | 200 |
| 2025-10-13 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 100 |
| 2025-10-10 | 4.060 | 4.100 | 4.045 | 4.045 | 4.045 | 1,678 |
| 2025-10-09 | 4.105 | 4.120 | 4.100 | 4.120 | 4.120 | 1,884 |
| 2025-10-08 | 4.160 | 4.160 | 4.120 | 4.120 | 4.120 | 831 |
| 2025-10-07 | 4.165 | 4.170 | 4.110 | 4.170 | 4.170 | 1,139 |
| 2025-10-06 | 4.160 | 4.180 | 4.160 | 4.160 | 4.160 | 1,210 |
| 2025-10-03 | 4.165 | 4.220 | 4.120 | 4.165 | 4.165 | 654 |
| 2025-10-02 | 4.120 | 4.125 | 4.120 | 4.125 | 4.125 | 2,125 |
| 2025-10-01 | 4.175 | 4.175 | 4.170 | 4.175 | 4.175 | 3 |
| 2025-09-30 | 4.150 | 4.150 | 4.100 | 4.110 | 4.110 | 149 |
| 2025-09-29 | 4.140 | 4.210 | 4.140 | 4.170 | 4.170 | 570 |
| 2025-09-26 | 4.160 | 4.160 | 4.145 | 4.155 | 4.155 | 25 |
| 2025-09-25 | 4.220 | 4.230 | 4.150 | 4.220 | 4.220 | 502 |
| 2025-09-24 | 4.240 | 4.260 | 4.220 | 4.240 | 4.240 | 103 |
| 2025-09-23 | 4.290 | 4.290 | 4.250 | 4.250 | 4.250 | 1,417 |
| 2025-09-22 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 101 |
| 2025-09-19 | 4.260 | 4.310 | 4.260 | 4.260 | 4.260 | 68 |
| 2025-09-18 | 4.290 | 4.320 | 4.290 | 4.290 | 4.290 | 1,075 |
| 2025-09-17 | 4.260 | 4.260 | 4.220 | 4.230 | 4.230 | 975 |
| 2025-09-16 | 4.240 | 4.240 | 4.230 | 4.230 | 4.230 | 12 |
| 2025-09-15 | 4.225 | 4.225 | 4.180 | 4.200 | 4.200 | 476 |
| 2025-09-12 | 4.270 | 4.270 | 4.220 | 4.270 | 4.270 | 2,324 |
| 2025-09-11 | 4.335 | 4.335 | 4.280 | 4.335 | 4.335 | 196 |
| 2025-09-10 | 4.325 | 4.350 | 4.290 | 4.325 | 4.325 | 144 |
| 2025-09-09 | 4.270 | 4.270 | 4.260 | 4.260 | 4.260 | 1,115 |
| 2025-09-08 | 4.325 | 4.330 | 4.315 | 4.315 | 4.315 | 16 |
| 2025-09-05 | 4.305 | 4.370 | 4.305 | 4.305 | 4.305 | 347 |
| 2025-09-04 | 4.325 | 4.350 | 4.300 | 4.325 | 4.325 | 1,287 |
| 2025-09-03 | 4.350 | 4.350 | 4.300 | 4.335 | 4.335 | 2,056 |
| 2025-09-02 | 4.380 | 4.380 | 4.350 | 4.365 | 4.365 | 731 |
| 2025-09-01 | 4.320 | 4.390 | 4.320 | 4.360 | 4.360 | 342 |
| 2025-08-29 | 4.340 | 4.340 | 4.250 | 4.250 | 4.250 | 275 |
| 2025-08-28 | 4.305 | 4.305 | 4.280 | 4.305 | 4.305 | 3,460 |
| 2025-08-27 | 4.305 | 4.350 | 4.280 | 4.315 | 4.315 | 82 |
| 2025-08-26 | 4.385 | 4.400 | 4.320 | 4.320 | 4.320 | 8,494 |
| 2025-08-22 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 0 |
| 2025-08-21 | 4.070 | 4.070 | 4.010 | 4.070 | 4.070 | 2,483 |
| 2025-08-20 | 4.020 | 4.120 | 4.020 | 4.020 | 4.020 | 215 |
| 2025-08-19 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2025-08-18 | 3.975 | 3.980 | 3.975 | 3.975 | 3.975 | 798 |
| 2025-08-15 | 4.040 | 4.040 | 4.000 | 4.030 | 4.030 | 991 |
| 2025-08-14 | 4.060 | 4.090 | 4.050 | 4.050 | 4.050 | 54 |
| 2025-08-13 | 4.030 | 4.030 | 3.940 | 3.985 | 3.985 | 6,500 |
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.