Comp SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 53.000 | 53.000 | 51.800 | 52.000 | 9.763 | 51,000 |
| 2022-01-03 | 52.000 | 53.000 | 52.000 | 52.800 | 9.914 | 3,925 |
| 2021-12-30 | 52.000 | 52.000 | 51.600 | 52.000 | 9.763 | 4,555 |
| 2021-12-29 | 50.400 | 52.600 | 50.400 | 52.000 | 9.763 | 7,715 |
| 2021-12-28 | 50.000 | 50.600 | 49.600 | 50.400 | 9.463 | 43,110 |
| 2021-12-27 | 50.800 | 50.800 | 49.200 | 50.400 | 9.463 | 20,085 |
| 2021-12-23 | 51.000 | 51.600 | 50.000 | 50.800 | 9.538 | 16,540 |
| 2021-12-22 | 50.800 | 51.600 | 50.800 | 51.000 | 9.576 | 4,505 |
| 2021-12-21 | 50.200 | 51.400 | 50.000 | 51.000 | 9.576 | 13,240 |
| 2021-12-20 | 50.800 | 51.000 | 50.000 | 50.600 | 9.500 | 25,040 |
| 2021-12-17 | 51.400 | 51.800 | 51.000 | 51.400 | 9.651 | 9,185 |
| 2021-12-16 | 51.400 | 51.600 | 51.000 | 51.400 | 9.651 | 9,310 |
| 2021-12-15 | 52.000 | 52.400 | 51.000 | 51.400 | 9.651 | 3,795 |
| 2021-12-14 | 52.600 | 52.800 | 52.000 | 52.000 | 9.763 | 4,360 |
| 2021-12-13 | 52.800 | 52.800 | 52.000 | 52.000 | 9.763 | 15,915 |
| 2021-12-10 | 52.800 | 53.200 | 52.400 | 52.800 | 9.914 | 10,460 |
| 2021-12-09 | 52.000 | 53.000 | 52.000 | 52.800 | 9.914 | 21,085 |
| 2021-12-08 | 52.600 | 52.600 | 51.000 | 52.000 | 9.763 | 11,005 |
| 2021-12-07 | 52.000 | 52.600 | 52.000 | 52.400 | 9.838 | 8,365 |
| 2021-12-06 | 53.000 | 53.000 | 52.000 | 52.200 | 9.801 | 18,390 |
| 2021-12-03 | 52.800 | 53.600 | 52.400 | 52.800 | 9.914 | 8,420 |
| 2021-12-02 | 52.800 | 52.800 | 52.400 | 52.600 | 9.876 | 11,400 |
| 2021-12-01 | 53.000 | 53.800 | 52.600 | 53.000 | 9.951 | 6,940 |
| 2021-11-30 | 52.800 | 53.000 | 52.600 | 52.800 | 9.914 | 5,450 |
| 2021-11-29 | 52.600 | 53.000 | 52.200 | 52.600 | 9.876 | 55,730 |
| 2021-11-26 | 53.600 | 53.800 | 52.000 | 52.800 | 9.914 | 24,255 |
| 2021-11-25 | 54.400 | 54.400 | 53.600 | 53.600 | 10.064 | 8,415 |
| 2021-11-24 | 54.600 | 54.800 | 53.200 | 54.800 | 10.289 | 17,405 |
| 2021-11-23 | 54.200 | 54.800 | 53.600 | 54.800 | 10.289 | 8,905 |
| 2021-11-22 | 56.800 | 56.800 | 53.400 | 54.400 | 10.214 | 48,045 |
| 2021-11-19 | 58.800 | 58.800 | 55.000 | 56.800 | 10.665 | 27,485 |
| 2021-11-18 | 58.400 | 58.800 | 57.400 | 58.800 | 11.040 | 4,035 |
| 2021-11-17 | 58.400 | 58.400 | 57.600 | 58.400 | 10.965 | 18,815 |
| 2021-11-16 | 59.400 | 59.400 | 58.800 | 59.200 | 11.115 | 5,440 |
| 2021-11-15 | 59.800 | 59.800 | 58.800 | 59.200 | 11.115 | 9,540 |
| 2021-11-12 | 58.600 | 60.000 | 58.400 | 59.800 | 11.228 | 34,085 |
| 2021-11-10 | 59.000 | 59.000 | 58.200 | 58.400 | 10.965 | 4,305 |
| 2021-11-09 | 58.000 | 59.200 | 58.000 | 58.800 | 11.040 | 29,565 |
| 2021-11-08 | 57.200 | 58.400 | 57.000 | 57.800 | 10.852 | 20,475 |
| 2021-11-05 | 57.400 | 57.400 | 56.800 | 57.200 | 10.740 | 3,455 |
| 2021-11-04 | 57.000 | 57.400 | 56.800 | 57.400 | 10.777 | 19,380 |
| 2021-11-03 | 57.000 | 57.200 | 56.800 | 57.000 | 10.702 | 13,640 |
| 2021-11-02 | 57.000 | 57.200 | 56.400 | 57.000 | 10.702 | 6,860 |
| 2021-10-29 | 57.200 | 57.200 | 56.400 | 57.200 | 10.740 | 900 |
| 2021-10-28 | 57.000 | 57.400 | 56.600 | 57.200 | 10.740 | 3,830 |
| 2021-10-27 | 57.400 | 57.400 | 57.000 | 57.400 | 10.777 | 3,745 |
| 2021-10-26 | 56.800 | 57.400 | 56.800 | 57.000 | 10.702 | 3,360 |
| 2021-10-25 | 57.800 | 57.800 | 56.800 | 57.000 | 10.702 | 12,380 |
| 2021-10-22 | 57.800 | 58.000 | 57.200 | 57.600 | 10.815 | 10,130 |
| 2021-10-21 | 58.200 | 58.200 | 57.200 | 57.800 | 10.852 | 3,865 |
| 2021-10-20 | 58.600 | 58.600 | 58.200 | 58.400 | 10.965 | 4,655 |
← NewerPage 21 of 21 · 1,251 trading days
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.