Comp SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	46.700	47.000	46.200	47.000	8.825	6,460
2022-06-27	46.200	46.200	46.200	46.200	8.674	680
2022-06-24	46.500	46.500	46.200	46.200	8.674	2,635
2022-06-23	46.800	46.800	46.500	46.500	8.731	1,445
2022-06-22	46.000	46.900	46.000	46.900	8.806	56,835
2022-06-21	46.300	46.400	45.700	46.400	8.712	780
2022-06-20	45.500	46.500	45.500	46.400	8.712	205,990
2022-06-17	45.900	46.400	45.300	46.400	8.712	2,550
2022-06-15	46.200	46.200	45.300	45.900	8.618	4,500
2022-06-14	46.000	46.500	45.800	46.200	8.674	3,020
2022-06-13	46.900	46.900	45.800	46.200	8.674	4,500
2022-06-10	46.700	47.000	46.200	47.000	8.825	1,310
2022-06-09	46.000	46.800	46.000	46.700	8.768	5,950
2022-06-08	46.500	46.600	46.100	46.100	8.656	78,220
2022-06-07	46.800	47.000	46.000	46.500	8.731	31,460
2022-06-06	45.800	47.000	45.800	46.800	8.787	29,740
2022-06-03	45.800	45.800	45.000	45.800	8.599	60,035
2022-06-02	44.000	45.800	43.800	45.800	8.599	868,455
2022-06-01	44.100	44.100	43.600	44.000	8.261	13,380
2022-05-31	44.600	44.600	43.500	44.000	8.261	7,915
2022-05-30	43.800	44.900	43.800	44.000	8.261	19,065
2022-05-27	42.800	43.800	42.500	43.800	8.224	38,355
2022-05-26	43.000	43.500	43.000	43.000	8.074	15,265
2022-05-25	43.200	43.700	42.900	43.000	8.074	9,615
2022-05-24	43.500	43.800	43.200	43.500	8.167	13,870
2022-05-23	45.000	45.000	42.100	43.200	8.111	44,485
2022-05-20	46.500	46.500	46.000	46.500	8.731	5,460
2022-05-19	46.100	46.500	46.000	46.500	8.731	7,500
2022-05-18	46.300	46.500	46.000	46.500	8.731	16,635
2022-05-17	46.400	46.500	46.000	46.500	8.731	12,780
2022-05-16	46.100	46.800	45.300	46.400	8.712	18,045
2022-05-13	46.000	46.800	46.000	46.000	8.637	33,290
2022-05-12	46.800	46.800	45.200	46.000	8.637	19,480
2022-05-11	45.900	47.800	45.100	46.800	8.787	7,350
2022-05-10	46.000	46.400	45.000	45.900	8.618	14,700
2022-05-09	46.500	46.500	44.100	45.800	8.599	7,820
2022-05-06	47.000	48.800	45.400	46.500	8.731	25,190
2022-05-05	47.800	48.900	47.800	48.000	9.012	2,325
2022-05-04	48.900	48.900	47.600	48.900	9.181	1,375
2022-05-02	47.200	48.800	47.200	48.800	9.162	2,520
2022-04-29	48.600	48.600	47.400	48.500	9.106	2,360
2022-04-28	48.500	48.600	47.900	48.600	9.125	4,605
2022-04-27	47.900	48.600	47.900	48.300	9.069	2,240
2022-04-26	48.000	48.800	48.000	48.400	9.087	2,630
2022-04-25	48.500	48.900	47.100	48.400	9.087	7,610
2022-04-22	49.000	49.000	47.600	48.500	9.106	31,580
2022-04-21	50.000	50.600	49.000	49.400	9.275	26,205
2022-04-20	50.200	50.200	49.800	50.000	9.388	24,700
2022-04-19	50.200	50.800	49.600	50.000	9.388	7,200
2022-04-14	50.200	51.000	49.900	50.000	9.388	29,780
2022-04-13	49.600	50.000	49.500	50.000	9.388	14,140
2022-04-12	49.200	49.500	48.500	49.500	9.294	8,905
2022-04-11	49.400	49.800	48.200	49.400	9.275	14,820
2022-04-08	49.700	50.800	48.400	49.400	9.275	29,115
2022-04-07	49.300	49.600	49.100	49.500	9.294	3,140
2022-04-06	51.000	51.000	47.800	49.700	9.331	16,300
2022-04-05	51.000	51.600	50.800	50.800	9.538	15,525
2022-04-04	50.000	51.000	50.000	51.000	9.576	17,790
2022-04-01	49.200	50.000	49.200	50.000	9.388	6,485
2022-03-31	49.700	49.800	49.200	49.800	9.350	3,520

← NewerPage 19 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.