Comp SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 247.00 | 247.00 | 242.00 | 246.00 | 49.200 | 2,005 |
| 2025-08-05 | 258.00 | 258.00 | 246.00 | 247.00 | 49.400 | 9,250 |
| 2025-08-04 | 251.00 | 257.00 | 251.00 | 256.00 | 51.200 | 2,330 |
| 2025-08-01 | 253.00 | 258.00 | 251.00 | 251.00 | 50.200 | 6,270 |
| 2025-07-31 | 262.00 | 265.00 | 255.00 | 255.00 | 51.000 | 4,360 |
| 2025-07-30 | 270.00 | 270.00 | 262.00 | 263.00 | 52.600 | 1,590 |
| 2025-07-29 | 268.00 | 270.00 | 265.00 | 270.00 | 54.000 | 2,975 |
| 2025-07-28 | 275.00 | 277.00 | 263.00 | 269.00 | 53.800 | 50,440 |
| 2025-07-25 | 258.00 | 275.00 | 256.00 | 275.00 | 55.000 | 10,235 |
| 2025-07-24 | 255.00 | 258.00 | 247.00 | 258.00 | 51.600 | 15,305 |
| 2025-07-23 | 264.00 | 264.00 | 250.00 | 256.00 | 51.200 | 52,815 |
| 2025-07-22 | 252.00 | 266.00 | 251.00 | 266.00 | 53.200 | 14,695 |
| 2025-07-21 | 243.00 | 255.00 | 243.00 | 252.00 | 50.400 | 33,705 |
| 2025-07-18 | 240.00 | 242.00 | 240.00 | 242.00 | 48.400 | 19,065 |
| 2025-07-17 | 237.00 | 240.00 | 237.00 | 239.00 | 47.800 | 3,015 |
| 2025-07-16 | 236.00 | 238.00 | 236.00 | 237.00 | 47.400 | 2,610 |
| 2025-07-15 | 232.00 | 236.00 | 232.00 | 236.00 | 47.200 | 9,305 |
| 2025-07-14 | 233.00 | 237.00 | 232.00 | 233.00 | 46.600 | 9,170 |
| 2025-07-11 | 236.00 | 237.00 | 233.00 | 233.00 | 46.600 | 4,010 |
| 2025-07-10 | 236.00 | 239.00 | 235.00 | 238.00 | 47.600 | 1,085 |
| 2025-07-09 | 236.00 | 237.00 | 235.00 | 236.00 | 47.200 | 1,490 |
| 2025-07-08 | 230.00 | 239.00 | 230.00 | 239.00 | 47.800 | 4,795 |
| 2025-07-07 | 235.00 | 236.00 | 230.00 | 233.00 | 46.600 | 14,025 |
| 2025-07-04 | 234.00 | 235.00 | 232.00 | 235.00 | 47.000 | 3,695 |
| 2025-07-03 | 240.00 | 240.00 | 233.00 | 234.00 | 46.800 | 9,675 |
| 2025-07-02 | 240.00 | 240.00 | 239.00 | 239.00 | 47.800 | 2,335 |
| 2025-07-01 | 242.00 | 242.00 | 240.00 | 241.00 | 48.200 | 5,415 |
| 2025-06-30 | 236.00 | 241.00 | 232.00 | 241.00 | 48.200 | 11,520 |
| 2025-06-27 | 236.00 | 239.00 | 231.00 | 239.00 | 47.800 | 15,280 |
| 2025-06-26 | 236.00 | 237.00 | 234.00 | 236.00 | 47.200 | 81,450 |
| 2025-06-25 | 240.00 | 240.00 | 234.00 | 236.00 | 47.200 | 2,735 |
| 2025-06-24 | 236.00 | 244.00 | 235.00 | 240.00 | 48.000 | 8,615 |
| 2025-06-23 | 240.00 | 243.00 | 235.00 | 236.00 | 47.200 | 1,765 |
| 2025-06-20 | 233.00 | 242.00 | 232.00 | 242.00 | 48.400 | 5,440 |
| 2025-06-18 | 233.00 | 233.00 | 225.00 | 233.00 | 46.600 | 42,820 |
| 2025-06-17 | 240.00 | 240.00 | 230.00 | 236.00 | 47.200 | 5,935 |
| 2025-06-16 | 241.00 | 242.00 | 238.00 | 241.00 | 48.200 | 4,050 |
| 2025-06-13 | 240.00 | 241.00 | 237.00 | 241.00 | 48.200 | 6,500 |
| 2025-06-12 | 239.00 | 242.00 | 236.00 | 242.00 | 48.400 | 4,730 |
| 2025-06-11 | 235.00 | 237.00 | 234.00 | 237.00 | 47.400 | 2,025 |
| 2025-06-10 | 233.00 | 235.00 | 232.00 | 235.00 | 47.000 | 4,240 |
| 2025-06-09 | 231.00 | 234.00 | 231.00 | 234.00 | 46.800 | 2,740 |
| 2025-06-06 | 239.00 | 239.00 | 224.00 | 231.00 | 46.200 | 43,920 |
| 2025-06-05 | 240.00 | 240.00 | 238.00 | 240.00 | 48.000 | 4,635 |
| 2025-06-04 | 236.00 | 240.00 | 234.00 | 240.00 | 48.000 | 8,115 |
| 2025-06-03 | 231.00 | 236.00 | 230.00 | 236.00 | 47.200 | 6,215 |
| 2025-06-02 | 231.00 | 234.00 | 230.00 | 233.00 | 46.600 | 6,385 |
| 2025-05-30 | 230.00 | 235.00 | 228.00 | 233.00 | 46.600 | 21,205 |
| 2025-05-29 | 230.00 | 232.00 | 228.00 | 230.00 | 46.000 | 104,910 |
| 2025-05-28 | 234.00 | 236.00 | 232.00 | 235.00 | 47.000 | 1,750 |
| 2025-05-27 | 234.00 | 235.00 | 232.00 | 234.00 | 46.800 | 4,580 |
| 2025-05-26 | 232.00 | 234.00 | 231.00 | 234.00 | 46.800 | 1,760 |
| 2025-05-23 | 233.00 | 235.00 | 232.00 | 234.00 | 46.800 | 1,080 |
| 2025-05-22 | 236.00 | 238.00 | 232.00 | 235.00 | 47.000 | 2,745 |
| 2025-05-21 | 230.00 | 238.00 | 230.00 | 238.00 | 47.600 | 2,670 |
| 2025-05-20 | 228.00 | 232.00 | 228.00 | 232.00 | 46.400 | 9,465 |
| 2025-05-19 | 232.00 | 234.00 | 230.00 | 230.00 | 46.000 | 3,995 |
| 2025-05-16 | 234.00 | 234.00 | 232.00 | 234.00 | 46.800 | 2,405 |
| 2025-05-15 | 235.00 | 236.00 | 231.00 | 236.00 | 47.200 | 4,755 |
| 2025-05-14 | 237.00 | 239.00 | 230.00 | 238.00 | 47.600 | 43,950 |
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.