Componenta Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 4.050 | 4.080 | 4.050 | 4.050 | 4.050 | 1,623 |
| 2025-08-11 | 4.145 | 4.145 | 4.110 | 4.110 | 4.110 | 99 |
| 2025-08-08 | 4.155 | 4.155 | 4.090 | 4.155 | 4.155 | 600 |
| 2025-08-07 | 4.140 | 4.140 | 4.090 | 4.090 | 4.090 | 1,364 |
| 2025-08-06 | 4.290 | 4.290 | 4.110 | 4.135 | 4.135 | 3,799 |
| 2025-08-05 | 4.240 | 4.270 | 4.230 | 4.230 | 4.230 | 1,078 |
| 2025-08-04 | 4.270 | 4.300 | 4.220 | 4.220 | 4.220 | 1,613 |
| 2025-08-01 | 4.260 | 4.260 | 4.140 | 4.175 | 4.175 | 4,042 |
| 2025-07-31 | 4.375 | 4.400 | 4.260 | 4.305 | 4.305 | 871 |
| 2025-07-30 | 4.175 | 4.290 | 4.150 | 4.290 | 4.290 | 100 |
| 2025-07-29 | 4.210 | 4.210 | 4.200 | 4.200 | 4.200 | 1,214 |
| 2025-07-28 | 4.340 | 4.405 | 4.340 | 4.340 | 4.340 | 5,832 |
| 2025-07-25 | 4.305 | 4.305 | 4.150 | 4.305 | 4.305 | 5,500 |
| 2025-07-24 | 4.370 | 4.370 | 4.240 | 4.305 | 4.305 | 2,894 |
| 2025-07-23 | 4.575 | 4.630 | 4.420 | 4.450 | 4.450 | 2,906 |
| 2025-07-22 | 4.335 | 4.350 | 4.260 | 4.290 | 4.290 | 5,459 |
| 2025-07-21 | 4.300 | 4.320 | 4.300 | 4.310 | 4.310 | 1,085 |
| 2025-07-18 | 4.250 | 4.250 | 4.200 | 4.200 | 4.200 | 57 |
| 2025-07-17 | 4.230 | 4.230 | 4.170 | 4.185 | 4.185 | 831 |
| 2025-07-16 | 4.165 | 4.200 | 4.160 | 4.175 | 4.175 | 187 |
| 2025-07-15 | 4.310 | 4.350 | 4.310 | 4.340 | 4.340 | 166 |
| 2025-07-14 | 4.375 | 4.375 | 4.270 | 4.350 | 4.350 | 2,271 |
| 2025-07-11 | 4.400 | 4.515 | 4.330 | 4.515 | 4.515 | 968 |
| 2025-07-10 | 4.400 | 4.490 | 4.350 | 4.440 | 4.440 | 1,821 |
| 2025-07-09 | 4.345 | 4.420 | 4.300 | 4.420 | 4.420 | 292 |
| 2025-07-08 | 4.165 | 4.200 | 4.160 | 4.160 | 4.160 | 2,125 |
| 2025-07-07 | 4.070 | 4.160 | 4.060 | 4.110 | 4.110 | 2,706 |
| 2025-07-04 | 3.945 | 4.030 | 3.940 | 4.030 | 4.030 | 2,146 |
| 2025-07-03 | 4.020 | 4.020 | 4.000 | 4.020 | 4.020 | 5 |
| 2025-07-02 | 3.920 | 3.955 | 3.920 | 3.955 | 3.955 | 5 |
| 2025-07-01 | 4.000 | 4.030 | 3.930 | 3.930 | 3.930 | 2,550 |
| 2025-06-30 | 3.920 | 3.990 | 3.920 | 3.940 | 3.940 | 691 |
| 2025-06-27 | 3.905 | 3.905 | 3.900 | 3.905 | 3.905 | 700 |
| 2025-06-26 | 3.925 | 3.940 | 3.920 | 3.925 | 3.925 | 1,005 |
| 2025-06-25 | 3.870 | 3.920 | 3.870 | 3.880 | 3.880 | 241 |
| 2025-06-24 | 3.860 | 3.880 | 3.850 | 3.880 | 3.880 | 521 |
| 2025-06-23 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 1,350 |
| 2025-06-20 | 3.715 | 3.715 | 3.715 | 3.715 | 3.715 | 0 |
| 2025-06-19 | 3.660 | 3.715 | 3.660 | 3.715 | 3.715 | 369 |
| 2025-06-18 | 3.745 | 3.745 | 3.745 | 3.745 | 3.745 | 0 |
| 2025-06-17 | 3.840 | 4.000 | 3.710 | 3.745 | 3.745 | 1,125 |
| 2025-06-16 | 3.735 | 3.735 | 3.735 | 3.735 | 3.735 | 0 |
| 2025-06-13 | 3.800 | 3.800 | 3.750 | 3.765 | 3.765 | 117 |
| 2025-06-12 | 3.810 | 3.810 | 3.800 | 3.810 | 3.810 | 300 |
| 2025-06-11 | 3.870 | 3.905 | 3.870 | 3.905 | 3.905 | 470 |
| 2025-06-10 | 3.870 | 3.900 | 3.860 | 3.860 | 3.860 | 294 |
| 2025-06-09 | 3.915 | 3.920 | 3.910 | 3.910 | 3.910 | 52 |
| 2025-06-06 | 3.955 | 3.955 | 3.910 | 3.955 | 3.955 | 403 |
| 2025-06-05 | 3.975 | 3.980 | 3.940 | 3.975 | 3.975 | 30 |
| 2025-06-04 | 3.955 | 3.990 | 3.955 | 3.955 | 3.955 | 1,280 |
| 2025-06-03 | 3.985 | 3.990 | 3.980 | 3.980 | 3.980 | 1,437 |
| 2025-06-02 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-05-30 | 4.040 | 4.070 | 3.970 | 4.040 | 4.040 | 533 |
| 2025-05-29 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2025-05-28 | 4.050 | 4.110 | 4.050 | 4.050 | 4.050 | 1,482 |
| 2025-05-27 | 3.935 | 3.980 | 3.900 | 3.980 | 3.980 | 2,562 |
| 2025-05-23 | 3.950 | 3.950 | 3.820 | 3.880 | 3.880 | 2,686 |
| 2025-05-22 | 4.060 | 4.060 | 4.010 | 4.030 | 4.030 | 2,174 |
| 2025-05-21 | 3.970 | 4.100 | 3.970 | 4.100 | 4.100 | 3,986 |
| 2025-05-20 | 3.810 | 3.870 | 3.810 | 3.810 | 3.810 | 3,506 |
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.