Componenta Corporation (HEL:CTH1V)
Finland · Delayed Price · Currency is EUR 4.310
-0.070 (-1.60%)
Jan 30, 2026, 6:09 PM EET
Componenta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.38 | 4.38 | 4.31 | 4.31 | 4.31 | -1.60% | 5,418 |
| Jan 29, 2026 | 4.40 | 4.46 | 4.36 | 4.38 | 4.38 | -1.13% | 8,999 |
| Jan 28, 2026 | 4.35 | 4.45 | 4.35 | 4.43 | 4.43 | 1.14% | 14,597 |
| Jan 27, 2026 | 4.37 | 4.42 | 4.33 | 4.38 | 4.38 | -0.23% | 9,859 |
| Jan 26, 2026 | 4.37 | 4.44 | 4.36 | 4.39 | 4.39 | 0.92% | 2,818 |
| Jan 23, 2026 | 4.43 | 4.44 | 4.35 | 4.35 | 4.35 | -1.58% | 6,545 |
| Jan 22, 2026 | 4.41 | 4.43 | 4.35 | 4.42 | 4.42 | 1.38% | 14,364 |
| Jan 21, 2026 | 4.35 | 4.38 | 4.33 | 4.36 | 4.36 | 0.69% | 5,861 |
| Jan 20, 2026 | 4.44 | 4.44 | 4.25 | 4.33 | 4.33 | -1.59% | 16,036 |
| Jan 19, 2026 | 4.38 | 4.44 | 4.36 | 4.40 | 4.40 | 0.46% | 8,871 |
| Jan 16, 2026 | 4.46 | 4.46 | 4.38 | 4.38 | 4.38 | -1.79% | 9,705 |
| Jan 15, 2026 | 4.41 | 4.46 | 4.38 | 4.46 | 4.46 | 1.36% | 4,482 |
| Jan 14, 2026 | 4.41 | 4.41 | 4.33 | 4.40 | 4.40 | -0.23% | 6,721 |
| Jan 13, 2026 | 4.50 | 4.51 | 4.41 | 4.41 | 4.41 | -1.34% | 19,920 |
| Jan 12, 2026 | 4.44 | 4.47 | 4.41 | 4.47 | 4.47 | - | 14,734 |
| Jan 9, 2026 | 4.54 | 4.54 | 4.42 | 4.47 | 4.47 | -0.22% | 5,278 |
| Jan 8, 2026 | 4.53 | 4.54 | 4.46 | 4.48 | 4.48 | -1.32% | 4,621 |
| Jan 7, 2026 | 4.52 | 4.57 | 4.50 | 4.54 | 4.54 | - | 10,575 |
| Jan 5, 2026 | 4.51 | 4.54 | 4.44 | 4.54 | 4.54 | 1.34% | 11,915 |
| Jan 2, 2026 | 4.45 | 4.58 | 4.45 | 4.48 | 4.48 | 1.82% | 24,492 |
| Dec 30, 2025 | 4.33 | 4.43 | 4.33 | 4.40 | 4.40 | 1.85% | 14,240 |
| Dec 29, 2025 | 4.48 | 4.54 | 4.32 | 4.32 | 4.32 | -2.92% | 22,978 |
| Dec 23, 2025 | 4.47 | 4.47 | 4.39 | 4.45 | 4.45 | - | 3,049 |
| Dec 22, 2025 | 4.40 | 4.47 | 4.40 | 4.45 | 4.45 | 1.37% | 3,986 |
| Dec 19, 2025 | 4.44 | 4.45 | 4.39 | 4.39 | 4.39 | -1.35% | 11,142 |
| Dec 18, 2025 | 4.39 | 4.45 | 4.36 | 4.45 | 4.45 | 2.06% | 5,429 |
| Dec 17, 2025 | 4.32 | 4.38 | 4.27 | 4.36 | 4.36 | 0.23% | 8,788 |
| Dec 16, 2025 | 4.38 | 4.38 | 4.31 | 4.35 | 4.35 | 0.46% | 4,941 |
| Dec 15, 2025 | 4.30 | 4.34 | 4.29 | 4.33 | 4.33 | 0.70% | 13,056 |
| Dec 12, 2025 | 4.22 | 4.38 | 4.21 | 4.30 | 4.30 | 1.90% | 13,558 |
| Dec 11, 2025 | 4.26 | 4.28 | 4.11 | 4.22 | 4.22 | -1.40% | 15,938 |
| Dec 10, 2025 | 4.29 | 4.39 | 4.22 | 4.28 | 4.28 | -1.61% | 9,361 |
| Dec 9, 2025 | 4.36 | 4.37 | 4.21 | 4.35 | 4.35 | -0.46% | 19,703 |
| Dec 8, 2025 | 4.40 | 4.40 | 4.20 | 4.37 | 4.37 | -0.68% | 17,961 |
| Dec 5, 2025 | 4.34 | 4.44 | 4.32 | 4.40 | 4.40 | 1.38% | 23,443 |
| Dec 4, 2025 | 4.34 | 4.36 | 4.28 | 4.34 | 4.34 | 2.36% | 9,162 |
| Dec 3, 2025 | 4.38 | 4.38 | 4.24 | 4.24 | 4.24 | -1.85% | 9,103 |
| Dec 2, 2025 | 4.30 | 4.38 | 4.30 | 4.32 | 4.32 | 0.47% | 7,429 |
| Dec 1, 2025 | 4.35 | 4.35 | 4.28 | 4.30 | 4.30 | -1.15% | 5,205 |
| Nov 28, 2025 | 4.35 | 4.37 | 4.30 | 4.35 | 4.35 | - | 6,897 |
| Nov 27, 2025 | 4.32 | 4.38 | 4.27 | 4.35 | 4.35 | 1.64% | 13,160 |
| Nov 26, 2025 | 4.24 | 4.32 | 4.20 | 4.28 | 4.28 | 1.90% | 6,959 |
| Nov 25, 2025 | 4.21 | 4.29 | 4.19 | 4.20 | 4.20 | 0.24% | 19,852 |
| Nov 24, 2025 | 4.33 | 4.59 | 4.19 | 4.19 | 4.19 | -3.46% | 29,395 |
| Nov 21, 2025 | 4.40 | 4.42 | 4.26 | 4.34 | 4.34 | -1.36% | 24,887 |
| Nov 20, 2025 | 4.20 | 4.64 | 4.18 | 4.40 | 4.40 | 4.76% | 85,323 |
| Nov 19, 2025 | 3.96 | 4.23 | 3.96 | 4.20 | 4.20 | 6.06% | 18,888 |
| Nov 18, 2025 | 4.11 | 4.11 | 3.95 | 3.96 | 3.96 | -2.70% | 9,096 |
| Nov 17, 2025 | 4.13 | 4.13 | 4.07 | 4.07 | 4.07 | -1.45% | 6,115 |
| Nov 14, 2025 | 4.18 | 4.18 | 4.10 | 4.13 | 4.13 | -1.43% | 10,143 |