Comp SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 113.50 | 113.50 | 109.00 | 111.00 | 22.200 | 17,915 |
| 2024-08-19 | 109.50 | 114.00 | 109.50 | 114.00 | 22.800 | 24,340 |
| 2024-08-16 | 108.00 | 109.50 | 108.00 | 109.50 | 21.900 | 4,050 |
| 2024-08-14 | 107.00 | 107.00 | 105.50 | 107.00 | 21.400 | 9,975 |
| 2024-08-13 | 105.00 | 109.50 | 105.00 | 108.00 | 21.600 | 14,505 |
| 2024-08-12 | 104.00 | 106.00 | 103.50 | 105.00 | 21.000 | 9,900 |
| 2024-08-09 | 103.00 | 104.00 | 102.00 | 104.00 | 20.800 | 8,065 |
| 2024-08-08 | 102.00 | 103.00 | 101.50 | 102.00 | 20.400 | 16,920 |
| 2024-08-07 | 104.00 | 105.00 | 98.000 | 102.00 | 20.400 | 207,425 |
| 2024-08-06 | 104.00 | 110.00 | 103.00 | 104.00 | 20.800 | 7,510 |
| 2024-08-05 | 103.00 | 104.00 | 94.000 | 104.00 | 20.800 | 219,380 |
| 2024-08-02 | 108.00 | 109.00 | 103.00 | 107.00 | 21.400 | 41,300 |
| 2024-08-01 | 109.00 | 109.00 | 107.00 | 107.50 | 21.500 | 7,570 |
| 2024-07-31 | 107.00 | 108.50 | 106.00 | 108.50 | 21.700 | 5,325 |
| 2024-07-30 | 108.50 | 110.00 | 107.00 | 109.00 | 21.800 | 9,740 |
| 2024-07-29 | 105.00 | 108.00 | 105.00 | 108.00 | 21.600 | 3,740 |
| 2024-07-26 | 105.00 | 107.50 | 104.50 | 106.00 | 21.200 | 17,545 |
| 2024-07-25 | 105.00 | 105.00 | 102.50 | 105.00 | 21.000 | 12,770 |
| 2024-07-24 | 109.00 | 109.50 | 103.00 | 107.50 | 21.500 | 45,270 |
| 2024-07-23 | 113.50 | 113.50 | 109.00 | 110.00 | 22.000 | 9,960 |
| 2024-07-22 | 112.00 | 114.00 | 111.00 | 114.00 | 22.800 | 3,840 |
| 2024-07-19 | 112.00 | 114.00 | 110.00 | 112.00 | 22.400 | 6,735 |
| 2024-07-18 | 112.00 | 114.00 | 109.50 | 114.00 | 22.800 | 10,330 |
| 2024-07-17 | 109.00 | 113.00 | 107.50 | 111.50 | 22.300 | 13,030 |
| 2024-07-16 | 110.00 | 110.00 | 105.00 | 109.00 | 21.800 | 12,240 |
| 2024-07-15 | 111.00 | 112.00 | 109.00 | 110.00 | 22.000 | 14,245 |
| 2024-07-12 | 112.00 | 112.00 | 108.50 | 111.50 | 22.300 | 4,325 |
| 2024-07-11 | 110.00 | 112.00 | 110.00 | 112.00 | 22.400 | 24,770 |
| 2024-07-10 | 110.00 | 110.00 | 108.00 | 110.00 | 22.000 | 3,140 |
| 2024-07-09 | 104.00 | 110.00 | 103.50 | 110.00 | 22.000 | 25,210 |
| 2024-07-08 | 103.50 | 104.50 | 102.50 | 104.50 | 20.900 | 6,075 |
| 2024-07-05 | 105.00 | 105.00 | 101.50 | 104.00 | 20.800 | 6,925 |
| 2024-07-04 | 107.50 | 107.50 | 103.50 | 105.00 | 21.000 | 11,995 |
| 2024-07-03 | 104.50 | 106.00 | 103.50 | 105.00 | 21.000 | 7,610 |
| 2024-07-02 | 102.50 | 107.00 | 102.50 | 104.50 | 20.900 | 506,320 |
| 2024-07-01 | 104.00 | 109.00 | 101.50 | 105.00 | 21.000 | 15,840 |
| 2024-06-28 | 103.00 | 103.50 | 101.50 | 102.50 | 20.500 | 2,490 |
| 2024-06-27 | 103.00 | 104.00 | 101.00 | 104.00 | 20.800 | 5,255 |
| 2024-06-26 | 101.00 | 102.00 | 100.00 | 102.00 | 20.400 | 2,900 |
| 2024-06-25 | 100.00 | 100.50 | 99.000 | 100.50 | 20.100 | 8,885 |
| 2024-06-24 | 98.200 | 99.800 | 96.200 | 99.800 | 19.960 | 7,135 |
| 2024-06-21 | 97.400 | 98.800 | 97.000 | 98.200 | 19.640 | 17,945 |
| 2024-06-20 | 96.000 | 97.400 | 95.000 | 97.000 | 19.400 | 2,740 |
| 2024-06-19 | 95.800 | 96.000 | 94.800 | 96.000 | 19.200 | 2,305 |
| 2024-06-18 | 93.800 | 95.800 | 93.800 | 95.800 | 19.160 | 6,860 |
| 2024-06-17 | 95.400 | 95.800 | 92.800 | 93.800 | 18.760 | 20,865 |
| 2024-06-14 | 95.000 | 96.400 | 95.000 | 96.200 | 19.240 | 5,580 |
| 2024-06-13 | 96.000 | 96.800 | 95.000 | 96.000 | 19.200 | 4,755 |
| 2024-06-12 | 98.000 | 99.800 | 96.000 | 96.200 | 19.240 | 60,105 |
| 2024-06-11 | 101.50 | 103.50 | 99.000 | 99.000 | 19.800 | 41,245 |
| 2024-06-10 | 102.00 | 103.50 | 101.00 | 103.00 | 20.600 | 4,400 |
| 2024-06-07 | 103.00 | 105.00 | 102.00 | 104.00 | 20.800 | 9,890 |
| 2024-06-06 | 106.50 | 108.00 | 103.00 | 103.00 | 20.600 | 13,435 |
| 2024-06-05 | 100.00 | 107.00 | 99.200 | 106.50 | 21.300 | 47,935 |
| 2024-06-04 | 103.50 | 104.00 | 98.000 | 103.00 | 20.600 | 12,575 |
| 2024-06-03 | 103.50 | 104.50 | 102.50 | 103.50 | 20.700 | 18,125 |
| 2024-05-31 | 102.00 | 105.00 | 100.00 | 105.00 | 21.000 | 17,700 |
| 2024-05-29 | 106.50 | 106.50 | 103.00 | 104.50 | 20.900 | 10,795 |
| 2024-05-28 | 107.00 | 107.00 | 105.50 | 106.50 | 21.300 | 2,010 |
| 2024-05-27 | 104.00 | 107.50 | 99.200 | 107.00 | 21.400 | 266,310 |
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.