Comp SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	70.800	71.400	70.400	70.800	14.160	1,755
2023-11-28	71.200	71.800	70.000	71.200	14.240	19,505
2023-11-27	69.600	71.400	68.000	71.200	14.240	33,865
2023-11-24	67.400	69.600	67.400	69.600	13.920	98,195
2023-11-23	67.000	68.000	67.000	68.000	13.600	74,310
2023-11-22	66.600	67.600	66.000	67.000	13.400	2,640
2023-11-21	67.000	67.800	65.800	66.600	13.320	15,285
2023-11-20	67.000	67.000	65.600	66.800	13.360	10,200
2023-11-17	68.000	68.600	67.000	67.200	13.440	4,675
2023-11-16	68.000	68.000	67.000	68.000	13.600	6,480
2023-11-15	68.000	69.000	68.000	68.000	13.600	13,780
2023-11-14	69.000	69.000	64.200	69.000	13.800	30,375
2023-11-13	69.800	69.800	68.400	69.000	13.800	2,465
2023-11-10	69.400	70.000	69.000	70.000	14.000	10,690
2023-11-09	69.000	69.400	68.800	69.400	13.880	8,370
2023-11-08	69.400	69.800	68.600	69.400	13.880	14,860
2023-11-07	69.200	69.600	68.400	69.000	13.800	17,590
2023-11-06	67.800	69.600	67.800	69.600	13.920	36,050
2023-11-03	66.400	67.400	66.400	67.200	13.440	9,985
2023-11-02	67.400	68.000	66.200	66.800	13.360	8,185
2023-10-31	67.400	69.400	66.400	68.000	13.600	30,130
2023-10-30	64.000	67.400	63.800	67.400	13.480	33,515
2023-10-27	63.600	64.000	62.800	64.000	12.800	7,595
2023-10-26	62.600	63.600	62.400	63.600	12.720	17,520
2023-10-25	62.000	62.600	61.800	62.600	12.520	3,640
2023-10-24	62.600	62.800	62.000	62.800	12.560	4,850
2023-10-23	62.800	62.800	62.000	62.000	12.400	8,470
2023-10-20	62.600	62.800	62.000	62.800	12.560	1,990
2023-10-19	63.200	63.400	62.000	62.600	12.520	17,695
2023-10-18	63.800	63.800	62.600	63.400	12.680	4,500
2023-10-17	62.800	64.000	62.400	63.800	12.760	19,275
2023-10-16	61.600	63.000	61.600	62.800	12.560	13,800
2023-10-13	62.000	62.800	62.000	62.000	12.400	6,985
2023-10-12	62.000	63.000	61.400	62.000	12.400	5,220
2023-10-11	62.000	62.800	61.200	62.800	12.560	11,175
2023-10-10	61.800	61.800	61.800	61.800	12.360	35
2023-10-09	61.600	61.800	61.000	61.800	12.360	1,065
2023-10-06	61.800	62.000	61.600	61.800	12.360	5,770
2023-10-05	62.000	62.000	61.200	61.800	12.360	1,560
2023-10-04	62.000	63.000	61.800	62.000	12.400	6,520
2023-10-03	62.400	63.000	62.000	62.000	12.400	8,160
2023-10-02	63.600	63.600	62.000	63.200	12.640	9,435
2023-09-29	60.000	63.600	60.000	63.600	12.720	17,620
2023-09-28	59.400	59.400	58.600	59.400	11.880	3,750
2023-09-27	59.800	60.000	59.200	59.800	11.960	2,270
2023-09-26	60.200	60.200	58.600	59.600	11.920	12,450
2023-09-25	61.000	61.800	60.000	61.000	12.200	7,395
2023-09-22	61.600	62.000	61.000	61.800	12.360	3,805
2023-09-21	61.800	61.800	60.600	61.600	12.320	10,045
2023-09-20	62.600	62.600	61.800	62.000	12.400	3,375
2023-09-19	62.400	63.000	62.400	62.800	12.560	1,265
2023-09-18	63.000	63.000	62.800	63.000	12.600	1,305
2023-09-15	63.000	63.600	62.200	63.000	12.600	1,605
2023-09-14	63.000	63.200	62.600	63.200	12.640	1,585
2023-09-13	63.200	63.600	62.800	63.000	12.600	1,675
2023-09-12	62.800	63.600	62.800	63.600	12.720	9,300
2023-09-11	63.400	63.600	62.600	63.600	12.720	1,640
2023-09-08	63.000	63.600	62.800	63.400	12.680	2,150
2023-09-07	63.200	64.000	63.000	63.800	12.760	1,715
2023-09-06	63.400	64.200	63.200	64.000	12.800	55,965

← NewerPage 13 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.