Componenta Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 2.725 | 2.725 | 2.725 | 2.725 | 2.725 | 0 |
| 2024-11-21 | 2.715 | 2.715 | 2.715 | 2.715 | 2.715 | 0 |
| 2024-11-20 | 2.735 | 2.735 | 2.735 | 2.735 | 2.735 | 0 |
| 2024-11-19 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2024-11-18 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2024-11-15 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2024-11-14 | 2.935 | 2.935 | 2.935 | 2.935 | 2.935 | 0 |
| 2024-11-13 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 0 |
| 2024-11-12 | 2.785 | 2.785 | 2.785 | 2.785 | 2.785 | 0 |
| 2024-11-11 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-11-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-11-07 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 0 |
| 2024-11-06 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-11-05 | 2.965 | 2.965 | 2.965 | 2.965 | 2.965 | 0 |
| 2024-11-04 | 2.935 | 2.935 | 2.935 | 2.935 | 2.935 | 0 |
| 2024-11-01 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | 0 |
| 2024-10-31 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-10-30 | 3.145 | 3.145 | 3.145 | 3.145 | 3.145 | 0 |
| 2024-10-29 | 3.145 | 3.145 | 3.145 | 3.145 | 3.145 | 0 |
| 2024-10-28 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-10-25 | 3.335 | 3.335 | 3.335 | 3.335 | 3.335 | 0 |
| 2024-10-24 | 3.305 | 3.305 | 3.305 | 3.305 | 3.305 | 0 |
| 2024-10-23 | 3.345 | 3.345 | 3.345 | 3.345 | 3.345 | 0 |
| 2024-10-22 | 3.325 | 3.325 | 3.325 | 3.325 | 3.325 | 0 |
| 2024-10-21 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 0 |
| 2024-10-18 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2024-10-17 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2024-10-16 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-10-15 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-10-14 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2024-10-11 | 3.175 | 3.175 | 3.175 | 3.175 | 3.175 | 0 |
| 2024-10-10 | 3.105 | 3.105 | 3.105 | 3.105 | 3.105 | 0 |
| 2024-10-09 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 0 |
| 2024-10-08 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 0 |
| 2024-10-07 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2024-10-04 | 3.115 | 3.115 | 3.115 | 3.115 | 3.115 | 0 |
| 2024-10-03 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2024-10-02 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2024-10-01 | 2.975 | 2.975 | 2.975 | 2.975 | 2.975 | 0 |
| 2024-09-30 | 2.945 | 2.945 | 2.945 | 2.945 | 2.945 | 0 |
| 2024-09-27 | 2.945 | 2.945 | 2.945 | 2.945 | 2.945 | 0 |
| 2024-09-26 | 2.965 | 2.965 | 2.965 | 2.965 | 2.965 | 0 |
| 2024-09-25 | 3.125 | 3.125 | 3.125 | 3.125 | 3.125 | 0 |
| 2024-09-24 | 2.810 | 2.810 | 2.810 | 2.810 | 2.810 | 0 |
| 2024-09-23 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2024-09-20 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 0 |
| 2024-09-19 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | 0 |
| 2024-09-18 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 0 |
| 2024-09-17 | 2.810 | 2.810 | 2.810 | 2.810 | 2.810 | 0 |
| 2024-09-16 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | 0 |
| 2024-09-13 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | 0 |
| 2024-09-12 | 2.905 | 2.905 | 2.905 | 2.905 | 2.905 | 0 |
| 2024-09-11 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2024-09-10 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 0 |
| 2024-09-09 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 0 |
| 2024-09-06 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 0 |
| 2024-09-05 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2024-09-04 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 0 |
| 2024-09-03 | 2.905 | 2.905 | 2.905 | 2.905 | 2.905 | 0 |
| 2024-09-02 | 2.905 | 2.905 | 2.905 | 2.905 | 2.905 | 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.