Componenta Corporation (HEL:CTH1V)
Finland · Delayed Price · Currency is EUR 4.340
+0.080 (1.88%)
Sep 18, 2025, 1:40 PM EET
Componenta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.94% | 400 |
| Sep 17, 2025 | 4.27 | 4.27 | 4.21 | 4.26 | 4.26 | - | 3,018 |
| Sep 16, 2025 | 4.25 | 4.28 | 4.20 | 4.26 | 4.26 | 1.43% | 3,237 |
| Sep 15, 2025 | 4.21 | 4.26 | 4.17 | 4.20 | 4.20 | -0.24% | 8,295 |
| Sep 12, 2025 | 4.27 | 4.27 | 4.21 | 4.21 | 4.21 | -1.17% | 3,516 |
| Sep 11, 2025 | 4.32 | 4.32 | 4.26 | 4.26 | 4.26 | -1.62% | 3,007 |
| Sep 10, 2025 | 4.36 | 4.36 | 4.28 | 4.33 | 4.33 | -0.46% | 3,498 |
| Sep 9, 2025 | 4.30 | 4.35 | 4.26 | 4.35 | 4.35 | 0.69% | 5,925 |
| Sep 8, 2025 | 4.34 | 4.34 | 4.30 | 4.32 | 4.32 | -1.14% | 5,497 |
| Sep 5, 2025 | 4.34 | 4.37 | 4.30 | 4.37 | 4.37 | 1.63% | 2,784 |
| Sep 4, 2025 | 4.35 | 4.35 | 4.30 | 4.30 | 4.30 | - | 1,957 |
| Sep 3, 2025 | 4.37 | 4.37 | 4.30 | 4.30 | 4.30 | -1.38% | 4,969 |
| Sep 2, 2025 | 4.39 | 4.39 | 4.31 | 4.36 | 4.36 | -0.46% | 6,221 |
| Sep 1, 2025 | 4.29 | 4.41 | 4.29 | 4.38 | 4.38 | 3.79% | 11,441 |
| Aug 29, 2025 | 4.30 | 4.32 | 4.22 | 4.22 | 4.22 | -1.40% | 2,925 |
| Aug 28, 2025 | 4.33 | 4.33 | 4.28 | 4.28 | 4.28 | -1.38% | 3,427 |
| Aug 27, 2025 | 4.31 | 4.37 | 4.26 | 4.34 | 4.34 | 0.23% | 15,570 |
| Aug 26, 2025 | 4.39 | 4.39 | 4.31 | 4.33 | 4.33 | -1.59% | 15,671 |
| Aug 25, 2025 | 4.11 | 4.69 | 4.11 | 4.40 | 4.40 | 6.80% | 66,598 |
| Aug 22, 2025 | 4.07 | 4.12 | 4.02 | 4.12 | 4.12 | 1.23% | 15,673 |
| Aug 21, 2025 | 4.01 | 4.07 | 4.00 | 4.07 | 4.07 | 1.50% | 13,668 |
| Aug 20, 2025 | 4.05 | 4.12 | 4.01 | 4.01 | 4.01 | -0.99% | 16,614 |
| Aug 19, 2025 | 3.99 | 4.05 | 3.99 | 4.05 | 4.05 | 1.25% | 15,845 |
| Aug 18, 2025 | 3.99 | 4.02 | 3.96 | 4.00 | 4.00 | -0.74% | 12,211 |
| Aug 15, 2025 | 4.09 | 4.09 | 3.98 | 4.03 | 4.03 | -1.23% | 2,603 |
| Aug 14, 2025 | 4.09 | 4.09 | 4.03 | 4.08 | 4.08 | 1.49% | 6,989 |
| Aug 13, 2025 | 4.03 | 4.05 | 3.92 | 4.02 | 4.02 | -0.25% | 28,587 |
| Aug 12, 2025 | 4.05 | 4.09 | 4.02 | 4.03 | 4.03 | -0.49% | 4,575 |
| Aug 11, 2025 | 4.19 | 4.19 | 4.05 | 4.05 | 4.05 | -3.57% | 7,292 |
| Aug 8, 2025 | 4.14 | 4.20 | 4.06 | 4.20 | 4.20 | 2.19% | 9,564 |
| Aug 7, 2025 | 4.14 | 4.16 | 4.04 | 4.11 | 4.11 | -1.20% | 12,820 |
| Aug 6, 2025 | 4.24 | 4.29 | 4.10 | 4.16 | 4.16 | -1.65% | 9,836 |
| Aug 5, 2025 | 4.26 | 4.27 | 4.23 | 4.23 | 4.23 | -0.70% | 1,706 |
| Aug 4, 2025 | 4.15 | 4.38 | 4.15 | 4.26 | 4.26 | 2.90% | 6,503 |
| Aug 1, 2025 | 4.33 | 4.33 | 4.14 | 4.14 | 4.14 | -4.39% | 7,467 |
| Jul 31, 2025 | 4.35 | 4.40 | 4.25 | 4.33 | 4.33 | -0.46% | 7,131 |
| Jul 30, 2025 | 4.18 | 4.35 | 4.15 | 4.35 | 4.35 | 3.57% | 11,255 |
| Jul 29, 2025 | 4.34 | 4.34 | 4.20 | 4.20 | 4.20 | -3.45% | 9,876 |
| Jul 28, 2025 | 4.34 | 4.48 | 4.32 | 4.35 | 4.35 | 1.64% | 13,579 |
| Jul 25, 2025 | 4.32 | 4.32 | 4.16 | 4.28 | 4.28 | -1.15% | 12,655 |
| Jul 24, 2025 | 4.45 | 4.45 | 4.20 | 4.33 | 4.33 | -1.81% | 9,488 |
| Jul 23, 2025 | 4.58 | 4.69 | 4.38 | 4.41 | 4.41 | 2.32% | 31,033 |
| Jul 22, 2025 | 4.34 | 4.34 | 4.23 | 4.31 | 4.31 | 0.23% | 23,745 |
| Jul 21, 2025 | 4.21 | 4.32 | 4.21 | 4.30 | 4.30 | 2.63% | 10,401 |
| Jul 18, 2025 | 4.29 | 4.30 | 4.17 | 4.19 | 4.19 | -3.01% | 3,960 |
| Jul 17, 2025 | 4.15 | 4.32 | 4.15 | 4.32 | 4.32 | 4.35% | 4,898 |
| Jul 16, 2025 | 4.20 | 4.20 | 4.13 | 4.14 | 4.14 | -1.43% | 3,481 |
| Jul 15, 2025 | 4.31 | 4.32 | 4.12 | 4.20 | 4.20 | -2.78% | 18,144 |
| Jul 14, 2025 | 4.50 | 4.50 | 4.23 | 4.32 | 4.32 | -4.00% | 14,596 |
| Jul 11, 2025 | 4.44 | 4.52 | 4.25 | 4.50 | 4.50 | 1.35% | 45,242 |