Componenta Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 3.820 | 3.870 | 3.780 | 3.830 | 3.830 | 1,544 |
| 2025-05-16 | 3.860 | 3.860 | 3.810 | 3.810 | 3.810 | 575 |
| 2025-05-15 | 3.880 | 3.920 | 3.830 | 3.870 | 3.870 | 428 |
| 2025-05-14 | 3.930 | 3.930 | 3.830 | 3.890 | 3.890 | 720 |
| 2025-05-13 | 3.965 | 4.000 | 3.955 | 3.955 | 3.955 | 89 |
| 2025-05-12 | 3.975 | 4.030 | 3.870 | 3.870 | 3.870 | 74 |
| 2025-05-09 | 4.060 | 4.170 | 3.985 | 3.985 | 3.985 | 3,890 |
| 2025-05-08 | 3.770 | 3.890 | 3.770 | 3.785 | 3.785 | 1,245 |
| 2025-05-07 | 3.800 | 3.800 | 3.710 | 3.715 | 3.715 | 990 |
| 2025-05-06 | 3.830 | 3.830 | 3.780 | 3.785 | 3.785 | 183 |
| 2025-05-02 | 4.000 | 4.020 | 4.000 | 4.000 | 4.000 | 3,080 |
| 2025-05-01 | 3.955 | 3.955 | 3.955 | 3.955 | 3.955 | 0 |
| 2025-04-30 | 3.955 | 4.020 | 3.920 | 3.955 | 3.955 | 1,126 |
| 2025-04-29 | 4.000 | 4.000 | 3.960 | 3.965 | 3.965 | 6,410 |
| 2025-04-28 | 4.040 | 4.040 | 3.960 | 4.000 | 4.000 | 2,349 |
| 2025-04-25 | 3.905 | 4.070 | 3.800 | 3.980 | 3.980 | 5,990 |
| 2025-04-24 | 3.890 | 3.890 | 3.840 | 3.880 | 3.880 | 2,667 |
| 2025-04-23 | 4.105 | 4.140 | 4.030 | 4.040 | 4.040 | 1,718 |
| 2025-04-22 | 4.020 | 4.020 | 3.970 | 3.970 | 3.970 | 6,627 |
| 2025-04-17 | 4.240 | 4.240 | 4.190 | 4.200 | 4.200 | 547 |
| 2025-04-16 | 4.270 | 4.270 | 4.210 | 4.270 | 4.270 | 3,776 |
| 2025-04-15 | 4.585 | 4.650 | 4.380 | 4.380 | 4.380 | 7,295 |
| 2025-04-14 | 4.640 | 4.700 | 4.550 | 4.550 | 4.550 | 2,829 |
| 2025-04-11 | 4.545 | 4.590 | 4.400 | 4.540 | 4.540 | 13,697 |
| 2025-04-10 | 4.650 | 4.800 | 4.430 | 4.490 | 4.490 | 24,669 |
| 2025-04-09 | 4.260 | 4.260 | 4.020 | 4.090 | 4.090 | 9,231 |
| 2025-04-08 | 4.430 | 4.620 | 4.400 | 4.560 | 4.560 | 8,596 |
| 2025-04-07 | 4.420 | 4.440 | 4.070 | 4.160 | 4.160 | 14,359 |
| 2025-04-04 | 5.105 | 5.360 | 4.600 | 4.650 | 4.650 | 7,314 |
| 2025-04-03 | 5.240 | 5.340 | 4.580 | 5.260 | 5.260 | 16,228 |
| 2025-04-02 | 5.200 | 5.660 | 5.200 | 5.320 | 5.320 | 20,072 |
| 2025-04-01 | 4.750 | 4.920 | 4.750 | 4.890 | 4.890 | 4,146 |
| 2025-03-31 | 4.570 | 4.670 | 4.570 | 4.670 | 4.670 | 3,553 |
| 2025-03-28 | 4.745 | 4.750 | 4.370 | 4.430 | 4.430 | 5,588 |
| 2025-03-27 | 4.600 | 4.780 | 4.600 | 4.680 | 4.680 | 8,794 |
| 2025-03-26 | 4.565 | 4.620 | 4.560 | 4.560 | 4.560 | 17,696 |
| 2025-03-25 | 4.340 | 4.570 | 4.340 | 4.530 | 4.530 | 31,941 |
| 2025-03-24 | 3.975 | 4.200 | 3.970 | 4.200 | 4.200 | 5,759 |
| 2025-03-21 | 3.850 | 3.990 | 3.850 | 3.920 | 3.920 | 2,764 |
| 2025-03-20 | 3.820 | 3.870 | 3.820 | 3.850 | 3.850 | 6,918 |
| 2025-03-19 | 3.890 | 3.940 | 3.800 | 3.800 | 3.800 | 1,823 |
| 2025-03-18 | 3.755 | 3.850 | 3.700 | 3.700 | 3.700 | 3,039 |
| 2025-03-17 | 3.800 | 3.800 | 3.690 | 3.690 | 3.690 | 6,268 |
| 2025-03-14 | 3.860 | 3.910 | 3.730 | 3.730 | 3.730 | 2,441 |
| 2025-03-13 | 3.670 | 3.810 | 3.640 | 3.810 | 3.810 | 5,241 |
| 2025-03-12 | 3.430 | 3.540 | 3.420 | 3.470 | 3.470 | 6,770 |
| 2025-03-11 | 3.500 | 3.500 | 3.390 | 3.390 | 3.390 | 599 |
| 2025-03-10 | 3.700 | 3.700 | 3.530 | 3.570 | 3.570 | 10,881 |
| 2025-03-07 | 3.870 | 3.920 | 3.500 | 3.560 | 3.560 | 11,630 |
| 2025-03-06 | 3.820 | 4.020 | 3.770 | 3.810 | 3.810 | 5,011 |
| 2025-03-05 | 3.945 | 4.300 | 3.670 | 3.730 | 3.730 | 6,803 |
| 2025-03-04 | 3.860 | 4.780 | 3.860 | 4.250 | 4.250 | 11,064 |
| 2025-03-03 | 3.540 | 3.660 | 3.540 | 3.600 | 3.600 | 11,678 |
| 2025-02-28 | 3.315 | 3.430 | 3.300 | 3.320 | 3.320 | 1,035 |
| 2025-02-27 | 3.250 | 3.400 | 3.250 | 3.400 | 3.400 | 2,982 |
| 2025-02-26 | 2.980 | 2.990 | 2.980 | 2.980 | 2.980 | 2,100 |
| 2025-02-25 | 3.010 | 3.030 | 3.010 | 3.030 | 3.030 | 304 |
| 2025-02-24 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 2 |
| 2025-02-21 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 948 |
| 2025-02-20 | 2.955 | 2.955 | 2.955 | 2.955 | 2.955 | 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.