Comp SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 115.00 | 117.00 | 113.50 | 115.00 | 23.000 | 2,980 |
| 2024-11-12 | 114.50 | 117.50 | 114.00 | 115.00 | 23.000 | 39,330 |
| 2024-11-08 | 114.50 | 116.50 | 113.00 | 115.50 | 23.100 | 11,300 |
| 2024-11-07 | 112.50 | 114.50 | 112.50 | 114.50 | 22.900 | 3,025 |
| 2024-11-06 | 116.00 | 116.00 | 112.50 | 113.50 | 22.700 | 2,520 |
| 2024-11-05 | 111.00 | 115.00 | 108.50 | 115.00 | 23.000 | 28,030 |
| 2024-11-04 | 111.00 | 112.50 | 108.50 | 112.00 | 22.400 | 13,830 |
| 2024-10-31 | 111.50 | 113.50 | 110.00 | 112.50 | 22.500 | 8,485 |
| 2024-10-30 | 114.50 | 114.50 | 112.00 | 112.50 | 22.500 | 1,275 |
| 2024-10-29 | 109.50 | 115.50 | 109.50 | 114.50 | 22.900 | 23,645 |
| 2024-10-28 | 109.00 | 109.50 | 107.50 | 109.50 | 21.900 | 8,115 |
| 2024-10-25 | 110.00 | 110.00 | 107.50 | 109.00 | 21.800 | 10,740 |
| 2024-10-24 | 109.50 | 110.00 | 107.50 | 110.00 | 22.000 | 6,175 |
| 2024-10-23 | 106.50 | 109.50 | 106.50 | 109.50 | 21.900 | 43,525 |
| 2024-10-22 | 106.50 | 108.00 | 105.50 | 108.00 | 21.600 | 30,820 |
| 2024-10-21 | 106.50 | 110.00 | 105.00 | 108.00 | 21.600 | 10,745 |
| 2024-10-18 | 103.50 | 108.00 | 103.50 | 106.50 | 21.300 | 9,985 |
| 2024-10-17 | 103.50 | 105.00 | 103.00 | 104.00 | 20.800 | 37,770 |
| 2024-10-16 | 104.50 | 105.00 | 104.00 | 104.00 | 20.800 | 14,430 |
| 2024-10-15 | 104.50 | 106.00 | 103.50 | 104.00 | 20.800 | 25,970 |
| 2024-10-14 | 106.50 | 107.00 | 103.50 | 105.00 | 21.000 | 26,675 |
| 2024-10-11 | 108.00 | 108.50 | 107.00 | 108.00 | 21.600 | 2,590 |
| 2024-10-10 | 107.00 | 108.50 | 107.00 | 108.50 | 21.700 | 5,840 |
| 2024-10-09 | 110.00 | 110.00 | 107.00 | 108.50 | 21.700 | 8,665 |
| 2024-10-08 | 107.00 | 110.00 | 105.50 | 110.00 | 22.000 | 13,135 |
| 2024-10-07 | 110.00 | 110.00 | 106.00 | 108.50 | 21.700 | 26,935 |
| 2024-10-04 | 111.00 | 112.50 | 110.00 | 111.50 | 22.300 | 11,780 |
| 2024-10-03 | 112.50 | 113.00 | 110.00 | 112.00 | 22.400 | 17,580 |
| 2024-10-02 | 113.50 | 115.00 | 112.00 | 112.00 | 22.400 | 5,690 |
| 2024-10-01 | 114.50 | 115.00 | 112.00 | 113.00 | 22.600 | 9,240 |
| 2024-09-30 | 116.50 | 117.00 | 113.00 | 116.50 | 23.300 | 36,885 |
| 2024-09-27 | 113.50 | 115.00 | 113.50 | 115.00 | 23.000 | 10,510 |
| 2024-09-26 | 113.00 | 113.50 | 109.00 | 113.50 | 22.700 | 34,600 |
| 2024-09-25 | 113.50 | 117.00 | 110.50 | 113.00 | 22.600 | 20,970 |
| 2024-09-24 | 114.00 | 115.00 | 112.00 | 115.00 | 23.000 | 6,110 |
| 2024-09-23 | 115.00 | 118.50 | 112.50 | 113.50 | 22.700 | 6,475 |
| 2024-09-20 | 117.00 | 118.50 | 115.50 | 117.00 | 23.400 | 3,585 |
| 2024-09-19 | 118.00 | 122.00 | 117.50 | 119.00 | 23.800 | 27,640 |
| 2024-09-18 | 116.50 | 119.00 | 116.50 | 119.00 | 23.800 | 9,620 |
| 2024-09-17 | 114.00 | 116.50 | 112.50 | 116.00 | 23.200 | 18,330 |
| 2024-09-16 | 115.00 | 117.50 | 112.50 | 114.00 | 22.800 | 7,685 |
| 2024-09-13 | 115.00 | 115.00 | 113.00 | 115.00 | 23.000 | 4,750 |
| 2024-09-12 | 114.00 | 116.50 | 114.00 | 116.00 | 23.200 | 5,455 |
| 2024-09-11 | 113.00 | 114.00 | 110.00 | 114.00 | 22.800 | 6,995 |
| 2024-09-10 | 117.50 | 117.50 | 113.50 | 115.00 | 23.000 | 5,245 |
| 2024-09-09 | 116.00 | 118.00 | 114.50 | 117.50 | 23.500 | 4,355 |
| 2024-09-06 | 118.00 | 118.00 | 116.00 | 118.00 | 23.600 | 1,100 |
| 2024-09-05 | 118.50 | 118.50 | 115.00 | 118.00 | 23.600 | 14,090 |
| 2024-09-04 | 116.00 | 119.00 | 114.00 | 118.50 | 23.700 | 15,580 |
| 2024-09-03 | 118.00 | 122.00 | 116.50 | 118.00 | 23.600 | 33,915 |
| 2024-09-02 | 115.00 | 118.50 | 113.00 | 117.50 | 23.500 | 31,495 |
| 2024-08-30 | 111.50 | 114.00 | 111.50 | 114.00 | 22.800 | 17,755 |
| 2024-08-29 | 107.50 | 112.50 | 107.50 | 112.50 | 22.500 | 10,455 |
| 2024-08-28 | 108.50 | 109.00 | 105.50 | 108.50 | 21.700 | 11,620 |
| 2024-08-27 | 110.00 | 110.50 | 108.50 | 110.00 | 22.000 | 7,545 |
| 2024-08-26 | 112.50 | 113.00 | 110.00 | 111.50 | 22.300 | 14,040 |
| 2024-08-23 | 110.50 | 112.00 | 110.00 | 112.00 | 22.400 | 2,540 |
| 2024-08-22 | 110.00 | 113.00 | 110.00 | 112.00 | 22.400 | 26,990 |
| 2024-08-21 | 111.00 | 111.50 | 108.50 | 111.00 | 22.200 | 22,690 |
| 2024-08-20 | 113.50 | 113.50 | 109.00 | 111.00 | 22.200 | 17,915 |
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.