Comp SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	57.400	58.200	57.400	58.200	11.640	4,845
2023-06-09	57.400	58.000	57.400	58.000	11.600	3,275
2023-06-07	57.200	57.800	57.000	57.800	11.560	1,855
2023-06-06	57.600	57.800	56.600	57.800	11.560	10,360
2023-06-05	58.400	58.400	57.200	57.800	11.560	6,245
2023-06-02	58.600	58.600	58.000	58.200	11.640	15,845
2023-06-01	58.000	58.600	57.000	58.600	11.720	26,670
2023-05-31	58.000	58.600	56.000	58.000	11.600	29,355
2023-05-30	58.800	59.000	58.000	58.800	11.760	8,030
2023-05-29	58.800	59.000	58.000	59.000	11.800	6,435
2023-05-26	58.400	59.000	58.200	58.800	11.760	12,410
2023-05-25	59.000	59.000	58.000	58.800	11.760	23,945
2023-05-24	58.000	59.000	57.600	59.000	11.800	96,475
2023-05-23	58.000	58.000	57.800	57.800	11.560	32,965
2023-05-22	57.000	58.000	56.600	57.800	11.560	625,930
2023-05-19	55.800	57.000	55.800	57.000	11.400	10,890
2023-05-18	56.600	57.000	55.400	55.800	11.160	40,635
2023-05-17	56.800	57.000	56.000	57.000	11.400	31,095
2023-05-16	56.000	57.000	56.000	56.800	11.360	61,645
2023-05-15	55.000	58.000	55.000	56.400	11.280	82,915
2023-05-12	54.600	54.600	54.000	54.400	10.880	7,510
2023-05-11	54.000	54.600	54.000	54.600	10.920	2,995
2023-05-10	54.200	54.800	54.000	54.800	10.960	3,900
2023-05-09	53.600	54.800	53.600	54.600	10.920	25,140
2023-05-08	53.200	53.800	53.200	53.800	10.760	7,715
2023-05-05	53.000	54.000	53.000	53.400	10.680	11,540
2023-05-04	53.000	53.400	53.000	53.000	10.600	12,885
2023-05-02	53.400	53.400	53.000	53.400	10.680	6,580
2023-04-28	52.200	53.400	52.000	53.400	10.680	6,810
2023-04-27	53.200	53.400	52.000	53.000	10.600	11,780
2023-04-26	53.000	53.400	53.000	53.400	10.680	16,720
2023-04-25	53.000	53.400	53.000	53.200	10.640	9,730
2023-04-24	53.000	53.400	53.000	53.400	10.680	9,990
2023-04-21	53.800	53.800	53.000	53.000	10.600	518,810
2023-04-20	54.000	54.200	53.200	53.800	10.760	5,555
2023-04-19	52.400	54.000	52.000	54.000	10.800	110,295
2023-04-18	52.200	52.600	52.000	52.400	10.480	13,980
2023-04-17	50.200	52.400	49.900	52.400	10.480	30,770
2023-04-14	50.400	50.800	50.000	50.800	10.160	2,265
2023-04-13	51.000	51.000	50.000	50.600	10.120	7,835
2023-04-12	51.000	51.200	50.400	51.200	10.240	9,280
2023-04-11	48.900	51.000	48.200	51.000	10.200	23,105
2023-04-06	48.900	49.800	48.300	48.900	9.780	2,565
2023-04-05	48.500	48.900	48.500	48.900	9.780	3,810
2023-04-04	49.400	49.400	48.700	49.300	9.860	380
2023-04-03	49.300	49.500	49.000	49.400	9.880	10,910
2023-03-31	49.000	49.900	48.600	48.700	9.740	19,340
2023-03-30	49.500	49.600	49.500	49.600	9.920	12,440
2023-03-29	50.000	50.200	49.500	49.600	9.920	9,460
2023-03-28	49.700	50.600	49.000	49.500	9.900	122,530
2023-03-27	48.100	49.600	48.000	49.600	9.920	20,700
2023-03-24	48.400	48.400	47.400	48.000	9.600	10,570
2023-03-23	48.500	48.900	47.900	48.700	9.740	29,375
2023-03-22	46.500	48.100	46.500	48.000	9.600	15,045
2023-03-21	45.000	46.400	45.000	46.400	9.280	7,095
2023-03-20	45.000	45.200	44.300	45.200	9.040	14,535
2023-03-17	45.600	45.700	45.600	45.700	9.140	865
2023-03-16	45.000	45.800	44.200	45.800	9.160	110,260
2023-03-15	44.000	44.900	43.800	44.900	8.980	39,265
2023-03-14	44.200	44.800	44.000	44.800	8.960	22,565

← NewerPage 15 of 21 · 1,254 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.