Componenta Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 4.090 | 4.090 | 4.030 | 4.080 | 4.080 | 6,989 |
| 2025-08-13 | 4.030 | 4.050 | 3.920 | 4.020 | 4.020 | 28,587 |
| 2025-08-12 | 4.050 | 4.090 | 4.020 | 4.030 | 4.030 | 4,575 |
| 2025-08-11 | 4.190 | 4.190 | 4.050 | 4.050 | 4.050 | 7,292 |
| 2025-08-08 | 4.140 | 4.200 | 4.060 | 4.200 | 4.200 | 9,564 |
| 2025-08-07 | 4.140 | 4.160 | 4.040 | 4.110 | 4.110 | 12,820 |
| 2025-08-06 | 4.240 | 4.290 | 4.100 | 4.160 | 4.160 | 9,836 |
| 2025-08-05 | 4.260 | 4.270 | 4.230 | 4.230 | 4.230 | 1,706 |
| 2025-08-04 | 4.150 | 4.380 | 4.150 | 4.260 | 4.260 | 6,503 |
| 2025-08-01 | 4.330 | 4.330 | 4.140 | 4.140 | 4.140 | 7,467 |
| 2025-07-31 | 4.350 | 4.400 | 4.250 | 4.330 | 4.330 | 7,131 |
| 2025-07-30 | 4.180 | 4.350 | 4.150 | 4.350 | 4.350 | 11,255 |
| 2025-07-29 | 4.340 | 4.340 | 4.200 | 4.200 | 4.200 | 9,876 |
| 2025-07-28 | 4.340 | 4.480 | 4.320 | 4.350 | 4.350 | 13,579 |
| 2025-07-25 | 4.320 | 4.320 | 4.160 | 4.280 | 4.280 | 12,655 |
| 2025-07-24 | 4.450 | 4.450 | 4.200 | 4.330 | 4.330 | 9,488 |
| 2025-07-23 | 4.580 | 4.690 | 4.380 | 4.410 | 4.410 | 31,033 |
| 2025-07-22 | 4.340 | 4.340 | 4.230 | 4.310 | 4.310 | 23,745 |
| 2025-07-21 | 4.210 | 4.320 | 4.210 | 4.300 | 4.300 | 10,401 |
| 2025-07-18 | 4.290 | 4.300 | 4.170 | 4.190 | 4.190 | 3,960 |
| 2025-07-17 | 4.150 | 4.320 | 4.150 | 4.320 | 4.320 | 4,898 |
| 2025-07-16 | 4.200 | 4.200 | 4.130 | 4.140 | 4.140 | 3,481 |
| 2025-07-15 | 4.310 | 4.320 | 4.120 | 4.200 | 4.200 | 18,144 |
| 2025-07-14 | 4.500 | 4.500 | 4.230 | 4.320 | 4.320 | 14,596 |
| 2025-07-11 | 4.440 | 4.520 | 4.250 | 4.500 | 4.500 | 45,242 |
| 2025-07-10 | 4.420 | 4.490 | 4.290 | 4.440 | 4.440 | 11,219 |
| 2025-07-09 | 4.300 | 4.430 | 4.300 | 4.420 | 4.420 | 21,281 |
| 2025-07-08 | 4.150 | 4.220 | 4.130 | 4.220 | 4.220 | 18,044 |
| 2025-07-07 | 4.060 | 4.180 | 4.060 | 4.130 | 4.130 | 18,904 |
| 2025-07-04 | 3.920 | 4.060 | 3.920 | 4.060 | 4.060 | 6,205 |
| 2025-07-03 | 4.000 | 4.060 | 4.000 | 4.000 | 4.000 | 8,685 |
| 2025-07-02 | 4.000 | 4.000 | 3.910 | 4.000 | 4.000 | 12,166 |
| 2025-07-01 | 3.940 | 4.050 | 3.940 | 4.000 | 4.000 | 3,687 |
| 2025-06-30 | 3.930 | 3.990 | 3.790 | 3.940 | 3.940 | 2,536 |
| 2025-06-27 | 3.940 | 3.940 | 3.870 | 3.930 | 3.930 | 4,529 |
| 2025-06-26 | 3.920 | 3.940 | 3.900 | 3.900 | 3.900 | 2,494 |
| 2025-06-25 | 3.880 | 3.900 | 3.850 | 3.900 | 3.900 | 3,429 |
| 2025-06-24 | 3.860 | 3.880 | 3.840 | 3.870 | 3.870 | 4,945 |
| 2025-06-23 | 3.810 | 3.840 | 3.710 | 3.820 | 3.820 | 7,377 |
| 2025-06-19 | 3.700 | 3.800 | 3.650 | 3.750 | 3.750 | 17,720 |
| 2025-06-18 | 3.690 | 3.750 | 3.610 | 3.710 | 3.710 | 8,656 |
| 2025-06-17 | 3.750 | 4.020 | 3.690 | 3.730 | 3.730 | 26,145 |
| 2025-06-16 | 3.770 | 3.780 | 3.730 | 3.750 | 3.750 | 5,377 |
| 2025-06-13 | 3.810 | 3.880 | 3.750 | 3.760 | 3.760 | 3,733 |
| 2025-06-12 | 3.840 | 3.850 | 3.790 | 3.810 | 3.810 | 5,727 |
| 2025-06-11 | 3.860 | 3.920 | 3.830 | 3.850 | 3.850 | 9,342 |
| 2025-06-10 | 3.850 | 3.890 | 3.820 | 3.860 | 3.860 | 6,322 |
| 2025-06-09 | 3.920 | 3.940 | 3.850 | 3.890 | 3.890 | 17,844 |
| 2025-06-06 | 3.960 | 3.970 | 3.910 | 3.940 | 3.940 | 2,952 |
| 2025-06-05 | 3.960 | 3.980 | 3.940 | 3.940 | 3.940 | 3,033 |
| 2025-06-04 | 3.960 | 4.010 | 3.940 | 4.010 | 4.010 | 2,893 |
| 2025-06-03 | 3.990 | 4.030 | 3.960 | 3.960 | 3.960 | 7,481 |
| 2025-06-02 | 4.050 | 4.070 | 3.970 | 4.030 | 4.030 | 13,236 |
| 2025-05-30 | 4.070 | 4.070 | 3.970 | 4.060 | 4.060 | 10,452 |
| 2025-05-28 | 4.090 | 4.120 | 4.050 | 4.110 | 4.110 | 26,199 |
| 2025-05-27 | 3.940 | 4.070 | 3.870 | 4.000 | 4.000 | 26,244 |
| 2025-05-26 | 3.900 | 3.960 | 3.870 | 3.960 | 3.960 | 8,233 |
| 2025-05-23 | 4.070 | 4.070 | 3.820 | 3.900 | 3.900 | 18,324 |
| 2025-05-22 | 4.070 | 4.100 | 4.000 | 4.070 | 4.070 | 5,070 |
| 2025-05-21 | 3.960 | 4.100 | 3.960 | 4.070 | 4.070 | 24,180 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.