Comp SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 106.00 | 106.60 | 102.00 | 103.80 | 103.80 | 4,657 |
| 2026-10-22 | 109.00 | 109.00 | 105.60 | 106.00 | 106.00 | 2,787 |
| 2026-10-21 | 109.40 | 109.80 | 107.20 | 108.00 | 108.00 | 21,024 |
| 2026-10-20 | 103.00 | 109.20 | 102.60 | 109.20 | 109.20 | 11,180 |
| 2026-10-19 | 109.20 | 110.00 | 101.40 | 103.00 | 103.00 | 13,304 |
| 2026-10-16 | 104.80 | 107.60 | 103.00 | 107.00 | 107.00 | 7,164 |
| 2026-10-15 | 103.00 | 104.60 | 99.700 | 103.00 | 103.00 | 17,515 |
| 2026-10-14 | 102.20 | 105.00 | 101.00 | 104.80 | 104.80 | 8,084 |
| 2026-10-13 | 103.00 | 107.80 | 99.500 | 102.20 | 102.20 | 16,069 |
| 2026-10-12 | 97.100 | 103.20 | 96.400 | 103.20 | 103.20 | 24,420 |
| 2026-10-09 | 95.900 | 97.200 | 94.300 | 96.400 | 96.400 | 9,175 |
| 2026-10-08 | 96.800 | 96.800 | 93.900 | 95.000 | 95.000 | 5,428 |
| 2026-10-07 | 97.000 | 97.600 | 95.300 | 96.700 | 96.700 | 3,654 |
| 2026-10-06 | 97.000 | 97.500 | 96.300 | 96.900 | 96.900 | 3,752 |
| 2026-10-05 | 94.500 | 96.400 | 94.500 | 96.300 | 96.300 | 10,154 |
| 2026-10-02 | 94.800 | 95.900 | 93.500 | 95.300 | 95.300 | 7,911 |
| 2026-10-01 | 95.500 | 95.500 | 93.300 | 94.200 | 94.200 | 3,299 |
| 2026-09-30 | 93.900 | 96.200 | 92.800 | 93.800 | 93.800 | 5,882 |
| 2026-09-29 | 95.200 | 95.300 | 92.500 | 93.900 | 93.900 | 4,609 |
| 2026-09-28 | 97.300 | 97.500 | 94.600 | 95.900 | 95.900 | 20,152 |
| 2026-09-25 | 97.000 | 97.600 | 96.000 | 96.800 | 96.800 | 3,227 |
| 2026-09-24 | 97.000 | 97.400 | 96.000 | 96.500 | 96.500 | 1,477 |
| 2026-09-23 | 97.600 | 97.600 | 96.000 | 97.000 | 97.000 | 27,917 |
Page 1 of 1 · 23 trading days
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.