Comp SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 109.50 | 109.50 | 104.00 | 104.00 | 20.800 | 67,285 |
| 2024-05-23 | 108.00 | 110.00 | 105.00 | 110.00 | 22.000 | 16,340 |
| 2024-05-22 | 105.00 | 111.00 | 102.00 | 109.00 | 21.800 | 105,145 |
| 2024-05-21 | 97.600 | 103.00 | 94.200 | 103.00 | 20.600 | 48,330 |
| 2024-05-20 | 96.000 | 98.000 | 94.200 | 97.600 | 19.520 | 12,015 |
| 2024-05-17 | 92.000 | 97.800 | 92.000 | 96.200 | 19.240 | 136,660 |
| 2024-05-16 | 82.600 | 90.600 | 82.600 | 88.000 | 17.600 | 141,010 |
| 2024-05-15 | 82.400 | 83.800 | 82.000 | 83.600 | 16.720 | 38,625 |
| 2024-05-14 | 81.400 | 82.000 | 80.800 | 82.000 | 16.400 | 49,955 |
| 2024-05-13 | 81.600 | 82.000 | 80.200 | 81.400 | 16.280 | 29,590 |
| 2024-05-10 | 81.800 | 82.000 | 79.000 | 81.600 | 16.320 | 96,310 |
| 2024-05-09 | 80.600 | 81.400 | 78.600 | 81.000 | 16.200 | 274,480 |
| 2024-05-08 | 79.400 | 80.800 | 79.400 | 80.000 | 16.000 | 72,945 |
| 2024-05-07 | 77.800 | 79.400 | 77.000 | 79.400 | 15.880 | 27,900 |
| 2024-05-06 | 78.800 | 78.800 | 76.000 | 77.000 | 15.400 | 30,535 |
| 2024-05-02 | 78.800 | 78.800 | 77.600 | 78.800 | 15.760 | 2,305 |
| 2024-04-30 | 78.000 | 78.800 | 77.200 | 78.800 | 15.760 | 1,505 |
| 2024-04-29 | 79.400 | 79.600 | 78.000 | 79.000 | 15.800 | 6,055 |
| 2024-04-26 | 79.400 | 79.400 | 77.200 | 79.400 | 15.880 | 16,935 |
| 2024-04-25 | 79.600 | 80.000 | 77.000 | 79.600 | 15.920 | 36,680 |
| 2024-04-24 | 80.000 | 81.200 | 79.600 | 80.000 | 16.000 | 93,725 |
| 2024-04-23 | 80.800 | 80.800 | 79.600 | 80.800 | 16.160 | 11,320 |
| 2024-04-22 | 80.600 | 80.800 | 79.800 | 80.800 | 16.160 | 21,265 |
| 2024-04-19 | 78.000 | 80.800 | 77.200 | 80.000 | 16.000 | 37,410 |
| 2024-04-18 | 78.600 | 79.600 | 78.400 | 79.600 | 15.920 | 6,260 |
| 2024-04-17 | 78.200 | 80.000 | 78.200 | 80.000 | 16.000 | 3,620 |
| 2024-04-16 | 81.800 | 81.800 | 78.000 | 80.000 | 16.000 | 17,485 |
| 2024-04-15 | 79.200 | 82.000 | 78.800 | 82.000 | 16.400 | 25,390 |
| 2024-04-12 | 79.200 | 79.400 | 78.400 | 79.200 | 15.840 | 1,525 |
| 2024-04-11 | 79.000 | 79.600 | 78.400 | 79.400 | 15.880 | 3,965 |
| 2024-04-10 | 77.400 | 79.600 | 77.000 | 79.200 | 15.840 | 11,370 |
| 2024-04-09 | 77.000 | 78.600 | 77.000 | 78.000 | 15.600 | 6,380 |
| 2024-04-08 | 76.000 | 77.600 | 76.000 | 77.000 | 15.400 | 4,805 |
| 2024-04-05 | 75.400 | 76.000 | 74.800 | 76.000 | 15.200 | 2,035 |
| 2024-04-04 | 75.400 | 76.600 | 75.400 | 75.800 | 15.160 | 5,985 |
| 2024-04-03 | 75.800 | 76.600 | 75.400 | 76.600 | 15.320 | 6,105 |
| 2024-04-02 | 76.200 | 76.600 | 75.400 | 75.800 | 15.160 | 16,250 |
| 2024-03-28 | 77.000 | 77.000 | 75.200 | 77.000 | 15.400 | 16,740 |
| 2024-03-27 | 76.600 | 77.600 | 76.000 | 77.000 | 15.400 | 8,275 |
| 2024-03-26 | 76.400 | 77.800 | 76.000 | 76.600 | 15.320 | 13,705 |
| 2024-03-25 | 78.800 | 78.800 | 75.800 | 76.400 | 15.280 | 7,795 |
| 2024-03-22 | 79.000 | 79.600 | 78.200 | 79.000 | 15.800 | 3,900 |
| 2024-03-21 | 77.800 | 79.400 | 77.800 | 79.000 | 15.800 | 42,085 |
| 2024-03-20 | 77.600 | 78.000 | 76.000 | 78.000 | 15.600 | 8,120 |
| 2024-03-19 | 78.400 | 78.400 | 75.200 | 77.800 | 15.560 | 15,815 |
| 2024-03-18 | 79.200 | 80.400 | 78.000 | 79.000 | 15.800 | 21,940 |
| 2024-03-15 | 79.400 | 79.800 | 79.000 | 79.800 | 15.960 | 11,980 |
| 2024-03-14 | 79.000 | 79.400 | 78.000 | 79.400 | 15.880 | 8,410 |
| 2024-03-13 | 79.000 | 79.200 | 79.000 | 79.200 | 15.840 | 5,240 |
| 2024-03-12 | 79.400 | 79.400 | 78.000 | 79.000 | 15.800 | 4,395 |
| 2024-03-11 | 81.000 | 81.000 | 80.000 | 81.000 | 16.200 | 1,635 |
| 2024-03-08 | 80.600 | 81.400 | 80.200 | 81.400 | 16.280 | 100 |
| 2024-03-07 | 80.800 | 80.800 | 80.200 | 80.600 | 16.120 | 3,115 |
| 2024-03-06 | 81.000 | 82.000 | 80.400 | 80.800 | 16.160 | 8,710 |
| 2024-03-05 | 82.400 | 82.800 | 81.000 | 82.200 | 16.440 | 3,485 |
| 2024-03-04 | 81.600 | 82.200 | 81.200 | 82.200 | 16.440 | 9,275 |
| 2024-03-01 | 81.400 | 81.800 | 80.000 | 81.600 | 16.320 | 15,150 |
| 2024-02-29 | 79.200 | 81.200 | 79.000 | 81.200 | 16.240 | 8,520 |
| 2024-02-28 | 79.400 | 80.000 | 77.200 | 80.000 | 16.000 | 13,860 |
| 2024-02-27 | 78.000 | 79.600 | 77.400 | 79.600 | 15.920 | 10,100 |
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.