Comp SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	104.80	107.60	103.00	107.00	107.00	7,164
2026-10-15	103.00	104.60	99.700	103.00	103.00	17,515
2026-10-14	102.20	105.00	101.00	104.80	104.80	8,084
2026-10-13	103.00	107.80	99.500	102.20	102.20	16,069
2026-10-12	97.100	103.20	96.400	103.20	103.20	24,420
2026-10-09	95.900	97.200	94.300	96.400	96.400	9,175
2026-10-08	96.800	96.800	93.900	95.000	95.000	5,428
2026-10-07	97.000	97.600	95.300	96.700	96.700	3,654
2026-10-06	97.000	97.500	96.300	96.900	96.900	3,752
2026-10-05	94.500	96.400	94.500	96.300	96.300	10,154
2026-10-02	94.800	95.900	93.500	95.300	95.300	7,911
2026-10-01	95.500	95.500	93.300	94.200	94.200	3,299
2026-09-30	93.900	96.200	92.800	93.800	93.800	5,882
2026-09-29	95.200	95.300	92.500	93.900	93.900	4,609
2026-09-28	97.300	97.500	94.600	95.900	95.900	20,152
2026-09-25	97.000	97.600	96.000	96.800	96.800	3,227
2026-09-24	97.000	97.400	96.000	96.500	96.500	1,477
2026-09-23	97.600	97.600	96.000	97.000	97.000	27,917
2026-09-22	96.000	97.800	94.600	96.600	96.600	6,792
2026-09-21	96.000	97.800	95.500	96.200	96.200	31,339
2026-09-18	93.800	96.600	92.000	95.300	95.300	53,243
2026-09-17	93.900	95.000	92.800	94.400	94.400	3,907
2026-09-16	94.000	94.000	91.100	93.900	93.900	12,663
2026-09-15	93.000	94.400	92.500	92.500	92.500	19,163
2026-09-14	96.000	96.000	93.000	93.600	93.600	6,269
2026-09-11	96.200	96.700	93.200	95.300	95.300	99,542
2026-09-10	97.800	97.800	96.000	96.100	96.100	112,784
2026-09-09	98.200	98.600	95.000	97.000	97.000	7,107
2026-09-08	92.600	98.200	92.100	98.100	98.100	32,452
2026-09-07	93.700	94.900	93.300	93.900	93.900	2,524
2026-09-04	94.500	95.000	92.700	94.300	94.300	10,176
2026-09-03	95.800	95.800	93.500	94.400	94.400	2,090
2026-09-02	95.000	96.000	93.900	95.000	95.000	22,874
2026-09-01	93.500	95.000	93.100	95.000	95.000	5,924
2026-08-31	95.000	95.000	93.300	94.800	94.800	3,510
2026-08-28	94.800	95.600	94.000	95.000	95.000	3,656
2026-08-27	98.000	98.200	94.200	96.000	96.000	8,878
2026-08-26	99.000	99.000	96.100	98.000	98.000	2,451
2026-08-25	98.000	99.400	97.000	98.000	98.000	4,305
2026-08-24	96.800	99.100	95.000	99.100	99.100	7,329
2026-08-21	99.800	99.800	97.500	98.000	98.000	2,519
2026-08-20	99.900	99.900	98.200	99.200	99.200	1,554
2026-08-19	100.00	100.00	97.900	99.500	99.500	2,042
2026-08-18	99.000	99.600	97.400	99.000	99.000	7,467
2026-08-17	98.400	100.60	97.200	98.900	98.900	115,201
2026-08-14	97.400	99.700	97.400	99.000	99.000	7,027
2026-08-13	97.900	98.500	96.800	98.400	98.400	7,223
2026-08-12	99.600	99.800	96.000	97.900	97.900	6,775
2026-08-11	99.200	100.60	98.100	99.600	99.600	5,184
2026-08-10	99.200	100.80	96.900	99.700	99.700	2,693
2026-08-07	102.00	103.20	96.000	99.200	99.200	47,866
2026-08-06	101.00	103.60	98.300	102.00	102.00	13,887
2026-08-05	99.600	102.60	98.200	101.20	101.20	10,202
2026-08-04	91.500	101.00	90.400	101.00	101.00	110,317
2026-08-03	89.600	91.500	89.000	91.100	91.100	16,053
2026-07-31	89.900	90.000	89.000	90.000	90.000	2,363
2026-07-30	90.000	91.600	89.100	90.000	90.000	7,430
2026-07-29	88.800	91.700	88.800	90.500	90.500	16,254
2026-07-28	90.100	91.000	88.500	90.000	90.000	12,927
2026-07-27	91.000	91.700	90.300	90.800	90.800	3,206

Page 1 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-30	3.0000 PLN
2021-08-13	3.0000 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.