Comp SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 153.00 | 155.00 | 153.00 | 154.50 | 30.900 | 10,560 |
| 2025-02-12 | 153.00 | 153.50 | 151.00 | 153.00 | 30.600 | 14,880 |
| 2025-02-11 | 150.00 | 152.00 | 149.00 | 152.00 | 30.400 | 7,420 |
| 2025-02-10 | 152.50 | 153.50 | 149.50 | 150.00 | 30.000 | 7,690 |
| 2025-02-07 | 148.00 | 153.00 | 148.00 | 152.00 | 30.400 | 17,295 |
| 2025-02-06 | 149.00 | 149.50 | 148.00 | 149.50 | 29.900 | 5,135 |
| 2025-02-05 | 148.00 | 149.50 | 147.50 | 148.50 | 29.700 | 27,170 |
| 2025-02-04 | 150.00 | 153.50 | 148.50 | 150.00 | 30.000 | 18,440 |
| 2025-02-03 | 140.00 | 150.00 | 140.00 | 149.00 | 29.800 | 52,445 |
| 2025-01-31 | 140.00 | 141.00 | 139.00 | 141.00 | 28.200 | 20,455 |
| 2025-01-30 | 138.50 | 141.00 | 137.00 | 141.00 | 28.200 | 12,680 |
| 2025-01-29 | 139.00 | 139.50 | 136.50 | 138.00 | 27.600 | 17,270 |
| 2025-01-28 | 138.00 | 139.50 | 138.00 | 139.50 | 27.900 | 15,010 |
| 2025-01-27 | 138.00 | 138.50 | 137.00 | 138.00 | 27.600 | 45,280 |
| 2025-01-24 | 138.00 | 138.50 | 136.50 | 138.00 | 27.600 | 12,560 |
| 2025-01-23 | 141.00 | 141.00 | 138.00 | 139.00 | 27.800 | 5,850 |
| 2025-01-22 | 145.00 | 145.00 | 141.00 | 141.50 | 28.300 | 11,540 |
| 2025-01-21 | 144.00 | 144.00 | 142.50 | 144.00 | 28.800 | 4,575 |
| 2025-01-20 | 142.50 | 144.50 | 141.50 | 144.00 | 28.800 | 13,315 |
| 2025-01-17 | 143.00 | 145.00 | 141.00 | 142.00 | 28.400 | 9,590 |
| 2025-01-16 | 141.50 | 143.00 | 141.00 | 143.00 | 28.600 | 2,195 |
| 2025-01-15 | 143.00 | 144.00 | 141.00 | 141.00 | 28.200 | 3,505 |
| 2025-01-14 | 140.00 | 141.00 | 139.00 | 141.00 | 28.200 | 19,115 |
| 2025-01-13 | 142.00 | 142.00 | 137.50 | 140.00 | 28.000 | 23,215 |
| 2025-01-10 | 144.00 | 145.00 | 141.50 | 143.00 | 28.600 | 9,315 |
| 2025-01-09 | 142.50 | 145.00 | 141.00 | 145.00 | 29.000 | 26,745 |
| 2025-01-08 | 138.00 | 146.50 | 135.50 | 143.00 | 28.600 | 80,525 |
| 2025-01-07 | 135.00 | 137.00 | 134.50 | 136.00 | 27.200 | 17,265 |
| 2025-01-03 | 138.00 | 138.00 | 135.00 | 135.50 | 27.100 | 17,745 |
| 2025-01-02 | 140.00 | 140.00 | 136.50 | 137.50 | 27.500 | 10,250 |
| 2024-12-30 | 137.00 | 138.00 | 133.50 | 138.00 | 27.600 | 24,355 |
| 2024-12-27 | 134.00 | 137.00 | 134.00 | 137.00 | 27.400 | 13,725 |
| 2024-12-23 | 139.00 | 139.00 | 133.50 | 134.50 | 26.900 | 9,520 |
| 2024-12-20 | 137.50 | 137.50 | 133.50 | 136.50 | 27.300 | 15,935 |
| 2024-12-19 | 137.00 | 138.00 | 135.50 | 137.50 | 27.500 | 11,320 |
| 2024-12-18 | 139.00 | 141.00 | 138.00 | 138.50 | 27.700 | 16,145 |
| 2024-12-17 | 143.00 | 144.00 | 138.50 | 142.00 | 28.400 | 176,020 |
| 2024-12-16 | 139.00 | 145.00 | 138.00 | 143.50 | 28.700 | 15,120 |
| 2024-12-13 | 134.00 | 139.00 | 133.50 | 139.00 | 27.800 | 13,080 |
| 2024-12-12 | 132.00 | 134.00 | 132.00 | 134.00 | 26.800 | 8,015 |
| 2024-12-11 | 131.00 | 132.50 | 131.00 | 132.50 | 26.500 | 3,550 |
| 2024-12-10 | 132.00 | 132.50 | 130.00 | 131.00 | 26.200 | 15,445 |
| 2024-12-09 | 133.00 | 134.50 | 129.00 | 132.50 | 26.500 | 29,475 |
| 2024-12-06 | 138.50 | 138.50 | 132.50 | 133.00 | 26.600 | 35,375 |
| 2024-12-05 | 132.50 | 138.50 | 131.00 | 137.50 | 27.500 | 125,630 |
| 2024-12-04 | 127.50 | 131.50 | 125.00 | 131.50 | 26.300 | 51,055 |
| 2024-12-03 | 127.50 | 128.00 | 124.00 | 127.00 | 25.400 | 43,995 |
| 2024-12-02 | 119.00 | 128.00 | 118.50 | 127.50 | 25.500 | 69,040 |
| 2024-11-29 | 117.00 | 119.00 | 115.50 | 118.50 | 23.700 | 14,745 |
| 2024-11-28 | 116.00 | 117.00 | 114.00 | 117.00 | 23.400 | 11,305 |
| 2024-11-27 | 116.00 | 116.00 | 114.00 | 116.00 | 23.200 | 12,995 |
| 2024-11-26 | 116.50 | 117.00 | 114.00 | 117.00 | 23.400 | 56,325 |
| 2024-11-25 | 114.00 | 117.00 | 113.00 | 116.00 | 23.200 | 29,075 |
| 2024-11-22 | 113.00 | 115.00 | 112.00 | 113.00 | 22.600 | 15,730 |
| 2024-11-21 | 112.50 | 113.00 | 111.00 | 113.00 | 22.600 | 18,685 |
| 2024-11-20 | 110.00 | 112.50 | 110.00 | 112.50 | 22.500 | 9,440 |
| 2024-11-19 | 111.50 | 112.50 | 109.00 | 111.00 | 22.200 | 27,275 |
| 2024-11-18 | 112.50 | 113.50 | 111.50 | 113.00 | 22.600 | 4,045 |
| 2024-11-15 | 113.00 | 113.50 | 110.00 | 112.50 | 22.500 | 21,705 |
| 2024-11-14 | 113.50 | 114.00 | 113.00 | 114.00 | 22.800 | 1,655 |
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.