Comp SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 79.000 | 79.800 | 78.000 | 78.400 | 15.680 | 6,970 |
| 2024-02-23 | 79.800 | 79.800 | 76.600 | 79.000 | 15.800 | 19,745 |
| 2024-02-22 | 78.600 | 80.200 | 78.600 | 79.800 | 15.960 | 31,860 |
| 2024-02-21 | 78.400 | 79.600 | 78.200 | 79.400 | 15.880 | 28,095 |
| 2024-02-20 | 78.000 | 78.800 | 77.800 | 78.400 | 15.680 | 2,745 |
| 2024-02-19 | 79.000 | 79.200 | 77.800 | 78.800 | 15.760 | 3,860 |
| 2024-02-16 | 76.800 | 79.400 | 76.800 | 79.000 | 15.800 | 9,190 |
| 2024-02-15 | 76.200 | 77.000 | 76.200 | 77.000 | 15.400 | 1,380 |
| 2024-02-14 | 78.200 | 78.200 | 76.000 | 76.600 | 15.320 | 17,385 |
| 2024-02-13 | 78.000 | 79.200 | 76.200 | 77.800 | 15.560 | 3,825 |
| 2024-02-12 | 78.800 | 79.800 | 77.600 | 79.400 | 15.880 | 31,045 |
| 2024-02-09 | 77.600 | 79.000 | 77.600 | 78.800 | 15.760 | 3,560 |
| 2024-02-08 | 76.600 | 77.800 | 75.400 | 77.800 | 15.560 | 21,150 |
| 2024-02-07 | 79.400 | 80.000 | 76.400 | 76.800 | 15.360 | 45,965 |
| 2024-02-06 | 77.000 | 82.000 | 76.000 | 81.200 | 16.240 | 63,885 |
| 2024-02-05 | 76.000 | 78.000 | 76.000 | 76.600 | 15.320 | 17,800 |
| 2024-02-02 | 77.200 | 79.600 | 77.000 | 77.000 | 15.400 | 49,105 |
| 2024-02-01 | 80.000 | 80.000 | 77.000 | 79.000 | 15.800 | 12,835 |
| 2024-01-31 | 78.000 | 79.400 | 78.000 | 79.000 | 15.800 | 2,390 |
| 2024-01-30 | 80.000 | 80.000 | 78.400 | 78.600 | 15.720 | 6,705 |
| 2024-01-29 | 79.200 | 80.000 | 79.200 | 80.000 | 16.000 | 9,720 |
| 2024-01-26 | 81.800 | 81.800 | 79.600 | 80.000 | 16.000 | 16,235 |
| 2024-01-25 | 82.200 | 82.200 | 80.600 | 81.800 | 16.360 | 2,820 |
| 2024-01-24 | 79.600 | 82.800 | 78.800 | 82.800 | 16.560 | 6,240 |
| 2024-01-23 | 79.400 | 80.400 | 79.400 | 80.000 | 16.000 | 1,230 |
| 2024-01-22 | 79.800 | 80.600 | 79.800 | 80.600 | 16.120 | 3,380 |
| 2024-01-19 | 78.000 | 79.400 | 78.000 | 79.400 | 15.880 | 15,555 |
| 2024-01-18 | 79.600 | 80.000 | 77.200 | 78.000 | 15.600 | 35,380 |
| 2024-01-17 | 82.800 | 82.800 | 80.400 | 80.600 | 16.120 | 13,565 |
| 2024-01-16 | 84.600 | 84.600 | 83.000 | 83.000 | 16.600 | 6,865 |
| 2024-01-15 | 84.000 | 84.800 | 83.200 | 84.400 | 16.880 | 3,340 |
| 2024-01-12 | 84.000 | 84.800 | 83.200 | 83.800 | 16.760 | 1,690 |
| 2024-01-11 | 84.400 | 84.400 | 82.200 | 84.000 | 16.800 | 24,030 |
| 2024-01-10 | 82.400 | 85.800 | 82.400 | 84.600 | 16.920 | 78,710 |
| 2024-01-09 | 78.000 | 82.600 | 76.800 | 82.400 | 16.480 | 68,690 |
| 2024-01-08 | 73.600 | 78.000 | 73.600 | 78.000 | 15.600 | 29,065 |
| 2024-01-05 | 74.000 | 74.000 | 72.600 | 74.000 | 14.800 | 14,305 |
| 2024-01-04 | 73.800 | 74.000 | 72.400 | 73.200 | 14.640 | 23,235 |
| 2024-01-03 | 73.800 | 74.600 | 73.200 | 73.600 | 14.720 | 21,085 |
| 2024-01-02 | 73.400 | 75.000 | 73.400 | 74.800 | 14.960 | 28,500 |
| 2023-12-29 | 73.000 | 74.600 | 73.000 | 74.600 | 14.920 | 17,670 |
| 2023-12-28 | 73.200 | 74.400 | 72.000 | 73.000 | 14.600 | 23,670 |
| 2023-12-27 | 73.200 | 74.800 | 72.600 | 74.000 | 14.800 | 34,610 |
| 2023-12-22 | 73.600 | 73.800 | 72.600 | 73.200 | 14.640 | 14,630 |
| 2023-12-21 | 74.200 | 74.800 | 73.200 | 73.800 | 14.760 | 6,990 |
| 2023-12-20 | 72.200 | 75.600 | 72.200 | 75.000 | 15.000 | 11,075 |
| 2023-12-19 | 74.400 | 74.400 | 71.000 | 73.800 | 14.760 | 10,390 |
| 2023-12-18 | 70.000 | 74.000 | 70.000 | 73.600 | 14.720 | 31,065 |
| 2023-12-15 | 70.000 | 70.000 | 69.000 | 70.000 | 14.000 | 8,905 |
| 2023-12-14 | 69.000 | 69.800 | 69.000 | 69.800 | 13.960 | 45,575 |
| 2023-12-13 | 69.000 | 69.400 | 68.200 | 69.000 | 13.800 | 8,930 |
| 2023-12-12 | 69.400 | 69.400 | 68.400 | 68.400 | 13.680 | 5,725 |
| 2023-12-11 | 69.800 | 69.800 | 68.400 | 69.400 | 13.880 | 6,605 |
| 2023-12-08 | 69.000 | 69.800 | 69.000 | 69.600 | 13.920 | 32,520 |
| 2023-12-07 | 68.200 | 68.800 | 68.200 | 68.800 | 13.760 | 1,675 |
| 2023-12-06 | 68.200 | 69.000 | 68.200 | 69.000 | 13.800 | 23,385 |
| 2023-12-05 | 68.200 | 69.600 | 67.400 | 69.600 | 13.920 | 23,385 |
| 2023-12-04 | 70.000 | 70.000 | 67.000 | 68.800 | 13.760 | 18,950 |
| 2023-12-01 | 70.000 | 70.000 | 67.800 | 70.000 | 14.000 | 15,160 |
| 2023-11-30 | 70.000 | 70.000 | 69.400 | 70.000 | 14.000 | 9,330 |
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.