Comp SA historical data

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

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
2021-10-19	57.600	58.800	57.400	58.600	11.002	22,735
2021-10-18	57.200	57.600	57.200	57.600	10.815	3,505
2021-10-15	57.400	57.600	57.200	57.600	10.815	3,885
2021-10-14	57.400	57.600	56.800	57.600	10.815	13,930

← NewerPage 21 of 21 · 1,255 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.