Comp SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 57.600 | 58.600 | 57.400 | 58.000 | 58.000 | 2,042 |
| 2025-10-29 | 59.800 | 59.800 | 57.800 | 58.200 | 58.200 | 6,975 |
| 2025-10-28 | 57.400 | 60.000 | 57.400 | 59.600 | 59.600 | 5,497 |
| 2025-10-27 | 56.600 | 58.000 | 56.200 | 58.000 | 58.000 | 5,232 |
| 2025-10-24 | 56.800 | 57.200 | 56.000 | 56.600 | 56.600 | 1,702 |
| 2025-10-23 | 57.000 | 57.600 | 56.200 | 57.000 | 57.000 | 1,596 |
| 2025-10-22 | 56.800 | 57.000 | 56.200 | 57.000 | 57.000 | 1,736 |
| 2025-10-21 | 58.000 | 59.800 | 56.000 | 56.800 | 56.800 | 4,371 |
| 2025-10-20 | 55.800 | 58.600 | 55.000 | 58.000 | 58.000 | 8,595 |
| 2025-10-17 | 55.200 | 56.600 | 54.400 | 55.800 | 55.800 | 22,795 |
| 2025-10-16 | 55.600 | 55.600 | 54.600 | 55.200 | 55.200 | 2,691 |
| 2025-10-15 | 54.000 | 56.000 | 52.800 | 55.600 | 55.600 | 11,304 |
| 2025-10-14 | 57.000 | 57.600 | 54.200 | 54.400 | 54.400 | 11,581 |
| 2025-10-13 | 59.000 | 59.200 | 56.600 | 56.600 | 56.600 | 7,404 |
| 2025-10-10 | 60.000 | 60.000 | 58.600 | 59.000 | 59.000 | 3,983 |
| 2025-10-09 | 61.200 | 61.600 | 58.200 | 59.800 | 59.800 | 7,597 |
| 2025-10-08 | 61.800 | 61.800 | 60.000 | 61.600 | 61.600 | 3,746 |
| 2025-10-07 | 62.400 | 62.400 | 60.000 | 61.000 | 61.000 | 4,452 |
| 2025-10-06 | 299.00 | 302.00 | 297.00 | 300.00 | 60.000 | 4,420 |
| 2025-10-03 | 300.00 | 300.00 | 298.00 | 298.00 | 59.600 | 2,230 |
| 2025-10-02 | 304.00 | 304.00 | 300.00 | 300.00 | 60.000 | 3,575 |
| 2025-10-01 | 295.00 | 304.00 | 295.00 | 304.00 | 60.800 | 3,780 |
| 2025-09-30 | 297.00 | 300.00 | 295.00 | 295.00 | 59.000 | 2,675 |
| 2025-09-29 | 300.00 | 302.00 | 297.00 | 299.00 | 59.800 | 1,795 |
| 2025-09-26 | 299.00 | 302.00 | 298.00 | 301.00 | 60.200 | 1,430 |
| 2025-09-25 | 303.00 | 303.00 | 300.00 | 300.00 | 60.000 | 3,640 |
| 2025-09-24 | 297.00 | 300.00 | 294.00 | 300.00 | 60.000 | 3,840 |
| 2025-09-23 | 299.00 | 299.00 | 296.00 | 297.00 | 59.400 | 1,570 |
| 2025-09-22 | 299.00 | 299.00 | 294.00 | 298.00 | 59.600 | 1,690 |
| 2025-09-19 | 284.00 | 299.00 | 284.00 | 299.00 | 59.800 | 29,725 |
| 2025-09-18 | 287.00 | 287.00 | 280.00 | 283.00 | 56.600 | 7,100 |
| 2025-09-17 | 298.00 | 298.00 | 287.00 | 289.00 | 57.800 | 5,430 |
| 2025-09-16 | 299.00 | 299.00 | 293.00 | 298.00 | 59.600 | 1,770 |
| 2025-09-15 | 292.00 | 299.00 | 292.00 | 298.00 | 59.600 | 4,475 |
| 2025-09-12 | 285.00 | 299.00 | 278.00 | 299.00 | 59.800 | 29,710 |
| 2025-09-11 | 278.00 | 285.00 | 277.00 | 285.00 | 57.000 | 7,620 |
| 2025-09-10 | 275.00 | 279.00 | 275.00 | 279.00 | 55.800 | 54,410 |
| 2025-09-09 | 275.00 | 278.00 | 275.00 | 278.00 | 55.600 | 1,880 |
| 2025-09-08 | 276.00 | 277.00 | 274.00 | 275.00 | 55.000 | 2,830 |
| 2025-09-05 | 275.00 | 277.00 | 274.00 | 276.00 | 55.200 | 10,850 |
| 2025-09-04 | 271.00 | 275.00 | 271.00 | 275.00 | 55.000 | 16,520 |
| 2025-09-03 | 277.00 | 297.00 | 275.00 | 279.00 | 55.800 | 8,375 |
| 2025-09-02 | 274.00 | 280.00 | 272.00 | 275.00 | 55.000 | 161,930 |
| 2025-09-01 | 269.00 | 272.00 | 268.00 | 272.00 | 54.400 | 90,095 |
| 2025-08-29 | 263.00 | 267.00 | 262.00 | 264.00 | 52.800 | 1,680 |
| 2025-08-28 | 265.00 | 267.00 | 262.00 | 264.00 | 52.800 | 1,425 |
| 2025-08-27 | 264.00 | 267.00 | 262.00 | 265.00 | 53.000 | 1,775 |
| 2025-08-26 | 256.00 | 264.00 | 256.00 | 263.00 | 52.600 | 8,335 |
| 2025-08-25 | 254.00 | 261.00 | 253.00 | 256.00 | 51.200 | 4,825 |
| 2025-08-22 | 250.00 | 254.00 | 250.00 | 254.00 | 50.800 | 7,875 |
| 2025-08-21 | 252.00 | 254.00 | 250.00 | 253.00 | 50.600 | 1,535 |
| 2025-08-20 | 253.00 | 254.00 | 250.00 | 252.00 | 50.400 | 3,800 |
| 2025-08-19 | 251.00 | 254.00 | 249.00 | 252.00 | 50.400 | 4,530 |
| 2025-08-18 | 255.00 | 255.00 | 248.00 | 251.00 | 50.200 | 6,100 |
| 2025-08-14 | 255.00 | 259.00 | 251.00 | 255.00 | 51.000 | 2,685 |
| 2025-08-13 | 255.00 | 257.00 | 255.00 | 255.00 | 51.000 | 1,985 |
| 2025-08-12 | 245.00 | 256.00 | 245.00 | 255.00 | 51.000 | 11,480 |
| 2025-08-11 | 248.00 | 248.00 | 244.00 | 247.00 | 49.400 | 4,580 |
| 2025-08-08 | 249.00 | 249.00 | 246.00 | 247.00 | 49.400 | 1,015 |
| 2025-08-07 | 245.00 | 249.00 | 245.00 | 249.00 | 49.800 | 2,170 |
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.