Componenta Corporation (HEL:CTH1V)
Finland · Delayed Price · Currency is EUR 4.340
+0.010 (0.23%)
Aug 27, 2025, 6:29 PM EET
Componenta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2025 | 4.42 | 4.49 | 4.29 | 4.44 | 4.44 | 0.45% | 11,219 |
| Jul 9, 2025 | 4.30 | 4.43 | 4.30 | 4.42 | 4.42 | 4.74% | 21,281 |
| Jul 8, 2025 | 4.15 | 4.22 | 4.13 | 4.22 | 4.22 | 2.18% | 18,044 |
| Jul 7, 2025 | 4.06 | 4.18 | 4.06 | 4.13 | 4.13 | 1.72% | 18,904 |
| Jul 4, 2025 | 3.92 | 4.06 | 3.92 | 4.06 | 4.06 | 1.50% | 6,205 |
| Jul 3, 2025 | 4.00 | 4.06 | 4.00 | 4.00 | 4.00 | - | 8,685 |
| Jul 2, 2025 | 4.00 | 4.00 | 3.91 | 4.00 | 4.00 | - | 12,166 |
| Jul 1, 2025 | 3.94 | 4.05 | 3.94 | 4.00 | 4.00 | 1.52% | 3,687 |
| Jun 30, 2025 | 3.93 | 3.99 | 3.79 | 3.94 | 3.94 | 0.25% | 2,536 |
| Jun 27, 2025 | 3.94 | 3.94 | 3.87 | 3.93 | 3.93 | 0.77% | 4,529 |
| Jun 26, 2025 | 3.92 | 3.94 | 3.90 | 3.90 | 3.90 | - | 2,494 |
| Jun 25, 2025 | 3.88 | 3.90 | 3.85 | 3.90 | 3.90 | 0.78% | 3,429 |
| Jun 24, 2025 | 3.86 | 3.88 | 3.84 | 3.87 | 3.87 | 1.31% | 4,945 |
| Jun 23, 2025 | 3.81 | 3.84 | 3.71 | 3.82 | 3.82 | 1.87% | 7,377 |
| Jun 19, 2025 | 3.70 | 3.80 | 3.65 | 3.75 | 3.75 | 1.08% | 17,720 |
| Jun 18, 2025 | 3.69 | 3.75 | 3.61 | 3.71 | 3.71 | -0.54% | 8,656 |