Comp SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	49.400	49.600	48.500	49.600	9.313	1,335
2022-03-29	49.200	49.800	48.500	48.500	9.106	3,830
2022-03-28	49.800	49.800	49.800	49.800	9.350	565
2022-03-25	49.800	50.000	49.400	49.600	9.313	11,400
2022-03-24	47.700	49.600	47.700	49.600	9.313	9,690
2022-03-23	47.500	47.700	47.200	47.700	8.956	5,010
2022-03-22	47.700	47.700	47.400	47.700	8.956	1,645
2022-03-21	46.900	47.800	46.900	47.700	8.956	9,310
2022-03-18	47.000	47.000	46.500	47.000	8.825	3,855
2022-03-17	47.000	47.500	46.500	47.000	8.825	6,670
2022-03-16	47.000	47.000	46.400	47.000	8.825	4,745
2022-03-15	46.200	47.000	46.200	47.000	8.825	5,545
2022-03-14	47.000	47.000	46.200	46.900	8.806	2,375
2022-03-11	47.000	47.000	46.300	47.000	8.825	13,050
2022-03-10	47.600	47.800	46.100	46.700	8.768	9,140
2022-03-09	46.800	48.000	46.300	47.500	8.918	17,020
2022-03-08	45.000	46.900	45.000	46.900	8.806	14,175
2022-03-07	45.300	45.300	43.300	45.000	8.449	12,720
2022-03-04	45.800	46.000	44.600	45.500	8.543	6,225
2022-03-03	45.500	47.000	44.100	46.800	8.787	62,965
2022-03-02	45.500	45.500	44.500	45.500	8.543	2,745
2022-03-01	46.000	46.900	45.000	45.700	8.580	12,340
2022-02-28	43.900	47.500	43.200	46.000	8.637	11,125
2022-02-25	43.700	44.900	43.000	44.500	8.355	60,065
2022-02-24	45.000	46.800	41.200	43.700	8.205	56,830
2022-02-23	47.900	47.900	46.800	47.400	8.900	10,680
2022-02-22	47.000	48.000	46.300	47.600	8.937	29,980
2022-02-21	47.800	48.200	45.600	48.000	9.012	13,255
2022-02-18	47.900	48.000	47.200	48.000	9.012	4,580
2022-02-17	48.000	48.500	47.800	47.900	8.994	17,605
2022-02-16	48.700	48.700	48.000	48.000	9.012	5,840
2022-02-15	48.000	48.700	48.000	48.700	9.144	10,110
2022-02-14	48.200	48.700	47.200	48.000	9.012	19,800
2022-02-11	48.800	49.300	48.300	48.700	9.144	4,875
2022-02-10	49.200	49.300	48.900	49.300	9.256	8,185
2022-02-09	48.700	49.200	48.100	48.900	9.181	12,370
2022-02-08	48.700	48.700	48.100	48.400	9.087	56,865
2022-02-07	48.400	48.700	48.100	48.700	9.144	11,095
2022-02-04	48.000	48.000	47.800	48.000	9.012	12,820
2022-02-03	48.400	48.400	48.000	48.000	9.012	9,885
2022-02-02	48.000	48.400	47.700	48.300	9.069	20,750
2022-02-01	48.400	48.400	47.600	48.400	9.087	10,495
2022-01-31	48.200	48.800	47.800	48.400	9.087	13,895
2022-01-28	48.500	48.800	47.600	48.200	9.050	12,315
2022-01-27	49.000	49.300	48.200	48.200	9.050	15,280
2022-01-26	49.600	50.000	48.900	49.000	9.200	23,170
2022-01-25	49.000	49.400	49.000	49.400	9.275	10,245
2022-01-24	50.600	50.600	48.800	49.300	9.256	35,855
2022-01-21	49.900	50.800	49.700	50.600	9.500	6,450
2022-01-20	51.000	51.400	49.900	50.600	9.500	20,695
2022-01-19	51.200	51.200	50.000	51.000	9.576	25,310
2022-01-18	51.600	52.400	50.000	51.800	9.726	26,255
2022-01-17	52.400	52.600	51.800	52.400	9.838	10,045
2022-01-14	51.800	52.400	51.800	52.400	9.838	3,095
2022-01-13	52.200	52.600	51.800	52.000	9.763	4,745
2022-01-12	52.000	52.000	51.800	52.000	9.763	68,135
2022-01-11	52.400	52.600	52.000	52.200	9.801	12,280
2022-01-10	52.000	52.000	51.600	52.000	9.763	12,210
2022-01-07	52.600	52.800	51.600	52.000	9.763	5,170
2022-01-05	52.200	52.200	51.800	52.000	9.763	4,835

← NewerPage 20 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.