Comp SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 236.00 | 240.00 | 234.00 | 237.00 | 47.400 | 3,560 |
| 2025-05-12 | 231.00 | 240.00 | 231.00 | 239.00 | 47.800 | 12,205 |
| 2025-05-09 | 230.00 | 233.00 | 222.00 | 233.00 | 46.600 | 9,020 |
| 2025-05-08 | 220.00 | 231.00 | 217.00 | 230.00 | 46.000 | 58,015 |
| 2025-05-07 | 222.00 | 227.00 | 220.00 | 222.00 | 44.400 | 54,700 |
| 2025-05-06 | 211.00 | 224.00 | 207.00 | 224.00 | 44.800 | 31,355 |
| 2025-05-05 | 207.00 | 213.00 | 206.00 | 212.00 | 42.400 | 5,960 |
| 2025-05-02 | 204.00 | 212.00 | 200.00 | 212.00 | 42.400 | 11,135 |
| 2025-04-30 | 208.00 | 208.00 | 202.00 | 202.00 | 40.400 | 4,915 |
| 2025-04-29 | 216.00 | 216.00 | 208.00 | 211.00 | 42.200 | 3,925 |
| 2025-04-28 | 214.00 | 217.00 | 214.00 | 216.00 | 43.200 | 5,350 |
| 2025-04-25 | 214.00 | 216.00 | 212.00 | 213.00 | 42.600 | 8,285 |
| 2025-04-24 | 216.00 | 217.00 | 214.00 | 214.00 | 42.800 | 2,560 |
| 2025-04-23 | 213.00 | 217.00 | 213.00 | 215.00 | 43.000 | 10,345 |
| 2025-04-22 | 214.00 | 214.00 | 207.00 | 213.00 | 42.600 | 6,820 |
| 2025-04-17 | 210.00 | 215.00 | 210.00 | 212.00 | 42.400 | 5,430 |
| 2025-04-16 | 198.00 | 211.00 | 196.50 | 208.00 | 41.600 | 26,705 |
| 2025-04-15 | 196.00 | 198.50 | 193.00 | 196.50 | 39.300 | 9,845 |
| 2025-04-14 | 193.50 | 196.00 | 192.00 | 196.00 | 39.200 | 6,155 |
| 2025-04-11 | 182.50 | 194.00 | 180.00 | 194.00 | 38.800 | 29,420 |
| 2025-04-10 | 178.50 | 180.00 | 177.50 | 180.00 | 36.000 | 6,280 |
| 2025-04-09 | 174.00 | 176.50 | 168.00 | 173.00 | 34.600 | 14,035 |
| 2025-04-08 | 180.00 | 180.00 | 175.00 | 178.00 | 35.600 | 4,320 |
| 2025-04-07 | 167.50 | 180.00 | 162.00 | 178.00 | 35.600 | 26,990 |
| 2025-04-04 | 184.50 | 184.50 | 174.00 | 176.00 | 35.200 | 27,295 |
| 2025-04-03 | 190.00 | 190.00 | 182.50 | 186.00 | 37.200 | 11,140 |
| 2025-04-02 | 192.00 | 193.00 | 190.00 | 192.00 | 38.400 | 3,270 |
| 2025-04-01 | 184.00 | 191.00 | 182.00 | 191.00 | 38.200 | 14,260 |
| 2025-03-31 | 193.50 | 193.50 | 185.00 | 185.00 | 37.000 | 14,910 |
| 2025-03-28 | 193.00 | 194.00 | 186.50 | 193.50 | 38.700 | 25,530 |
| 2025-03-27 | 197.00 | 197.00 | 193.00 | 194.00 | 38.800 | 17,910 |
| 2025-03-26 | 195.00 | 199.50 | 194.00 | 197.50 | 39.500 | 55,035 |
| 2025-03-25 | 189.00 | 192.00 | 189.00 | 190.00 | 38.000 | 9,945 |
| 2025-03-24 | 190.00 | 192.00 | 188.00 | 189.00 | 37.800 | 9,850 |
| 2025-03-21 | 188.00 | 189.50 | 186.00 | 188.50 | 37.700 | 13,030 |
| 2025-03-20 | 189.50 | 189.50 | 185.50 | 187.00 | 37.400 | 31,735 |
| 2025-03-19 | 182.00 | 188.00 | 179.00 | 188.00 | 37.600 | 38,820 |
| 2025-03-18 | 183.00 | 183.00 | 177.50 | 182.00 | 36.400 | 92,360 |
| 2025-03-17 | 181.00 | 190.00 | 181.00 | 183.00 | 36.600 | 16,485 |
| 2025-03-14 | 174.50 | 180.00 | 174.00 | 177.50 | 35.500 | 10,355 |
| 2025-03-13 | 172.00 | 174.00 | 171.00 | 174.00 | 34.800 | 14,115 |
| 2025-03-12 | 170.50 | 171.50 | 170.00 | 171.50 | 34.300 | 5,640 |
| 2025-03-11 | 171.00 | 171.00 | 168.00 | 170.00 | 34.000 | 13,925 |
| 2025-03-10 | 173.00 | 173.00 | 169.50 | 170.00 | 34.000 | 27,490 |
| 2025-03-07 | 172.00 | 175.00 | 169.00 | 173.00 | 34.600 | 122,565 |
| 2025-03-06 | 172.00 | 172.00 | 170.00 | 171.00 | 34.200 | 2,570 |
| 2025-03-05 | 165.00 | 172.50 | 163.50 | 171.00 | 34.200 | 11,610 |
| 2025-03-04 | 161.00 | 165.00 | 160.00 | 164.00 | 32.800 | 6,010 |
| 2025-03-03 | 158.50 | 162.00 | 158.00 | 162.00 | 32.400 | 20,225 |
| 2025-02-28 | 159.00 | 159.50 | 156.00 | 158.50 | 31.700 | 10,800 |
| 2025-02-27 | 160.00 | 161.00 | 159.50 | 160.00 | 32.000 | 4,210 |
| 2025-02-26 | 160.00 | 160.50 | 160.00 | 160.00 | 32.000 | 11,755 |
| 2025-02-25 | 158.00 | 161.00 | 158.00 | 161.00 | 32.200 | 40,950 |
| 2025-02-24 | 162.50 | 162.50 | 158.00 | 158.50 | 31.700 | 6,165 |
| 2025-02-21 | 160.00 | 162.50 | 159.00 | 162.00 | 32.400 | 21,125 |
| 2025-02-20 | 160.00 | 162.00 | 159.00 | 160.00 | 32.000 | 18,975 |
| 2025-02-19 | 157.00 | 171.50 | 157.00 | 158.00 | 31.600 | 58,750 |
| 2025-02-18 | 151.00 | 157.00 | 151.00 | 156.00 | 31.200 | 91,565 |
| 2025-02-17 | 152.00 | 152.00 | 149.50 | 151.00 | 30.200 | 27,275 |
| 2025-02-14 | 154.50 | 155.00 | 151.50 | 153.00 | 30.600 | 35,520 |
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.