Componenta Corporation (HEL:CTH1V)
Finland · Delayed Price · Currency is EUR 5.00
-0.10 (-1.96%)
May 18, 2026, 6:29 PM EET
Componenta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 5.04 | 5.04 | 4.85 | 5.00 | 5.00 | -1.96% | 7,778 |
| May 15, 2026 | 4.93 | 5.10 | 4.93 | 5.10 | 5.10 | 0.39% | 10,758 |
| May 13, 2026 | 5.08 | 5.10 | 4.93 | 5.08 | 5.08 | 0.40% | 16,399 |
| May 12, 2026 | 4.89 | 5.12 | 4.89 | 5.06 | 5.06 | 3.48% | 24,103 |
| May 11, 2026 | 4.95 | 4.95 | 4.80 | 4.89 | 4.89 | -0.20% | 56,258 |
| May 8, 2026 | 4.90 | 5.06 | 4.85 | 4.90 | 4.90 | 2.73% | 74,591 |
| May 7, 2026 | 4.86 | 4.86 | 4.73 | 4.77 | 4.77 | -1.65% | 8,336 |
| May 6, 2026 | 4.57 | 4.91 | 4.57 | 4.85 | 4.85 | 6.13% | 22,907 |
| May 5, 2026 | 4.48 | 4.62 | 4.47 | 4.57 | 4.57 | 2.24% | 27,335 |
| May 4, 2026 | 4.48 | 4.51 | 4.42 | 4.47 | 4.47 | -0.22% | 8,946 |
| Apr 30, 2026 | 4.45 | 4.50 | 4.44 | 4.48 | 4.48 | - | 8,210 |
| Apr 29, 2026 | 4.44 | 4.50 | 4.44 | 4.48 | 4.48 | 0.90% | 2,432 |
| Apr 28, 2026 | 4.45 | 4.47 | 4.44 | 4.44 | 4.44 | -0.22% | 2,416 |
| Apr 27, 2026 | 4.44 | 4.56 | 4.44 | 4.45 | 4.45 | -0.67% | 11,209 |
| Apr 24, 2026 | 4.51 | 4.53 | 4.43 | 4.48 | 4.48 | -0.88% | 11,178 |
| Apr 23, 2026 | 4.45 | 4.52 | 4.45 | 4.52 | 4.52 | 0.44% | 2,290 |
| Apr 22, 2026 | 4.46 | 4.50 | 4.46 | 4.50 | 4.50 | -0.22% | 4,945 |
| Apr 21, 2026 | 4.49 | 4.51 | 4.46 | 4.51 | 4.51 | 0.67% | 6,890 |
| Apr 20, 2026 | 4.50 | 4.51 | 4.46 | 4.48 | 4.48 | -0.44% | 7,284 |
| Apr 17, 2026 | 4.49 | 4.50 | 4.45 | 4.50 | 4.50 | 0.22% | 4,688 |
| Apr 16, 2026 | 4.45 | 4.49 | 4.41 | 4.49 | 4.49 | 0.22% | 4,082 |
| Apr 15, 2026 | 4.49 | 4.49 | 4.44 | 4.48 | 4.48 | -0.22% | 4,353 |
| Apr 14, 2026 | 4.46 | 4.50 | 4.44 | 4.49 | 4.49 | 0.67% | 2,608 |
| Apr 13, 2026 | 4.49 | 4.50 | 4.45 | 4.46 | 4.46 | -0.45% | 6,101 |
| Apr 10, 2026 | 4.50 | 4.50 | 4.43 | 4.48 | 4.48 | -0.22% | 8,743 |
| Apr 9, 2026 | 4.53 | 4.53 | 4.44 | 4.49 | 4.49 | -1.32% | 1,992 |
| Apr 8, 2026 | 4.50 | 4.57 | 4.50 | 4.55 | 4.55 | 1.56% | 5,927 |
| Apr 7, 2026 | 4.45 | 4.53 | 4.41 | 4.48 | 4.48 | -0.44% | 10,345 |
| Apr 2, 2026 | 4.51 | 4.56 | 4.40 | 4.50 | 4.50 | -0.44% | 4,346 |
| Apr 1, 2026 | 4.52 | 4.60 | 4.49 | 4.52 | 4.52 | -0.44% | 15,183 |
| Mar 31, 2026 | 4.55 | 4.58 | 4.50 | 4.54 | 4.54 | 0.89% | 3,191 |
| Mar 30, 2026 | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | - | 2,466 |
| Mar 27, 2026 | 4.60 | 4.60 | 4.45 | 4.50 | 4.50 | -1.10% | 3,341 |
| Mar 26, 2026 | 4.60 | 4.60 | 4.55 | 4.55 | 4.55 | -1.09% | 2,235 |
| Mar 25, 2026 | 4.56 | 4.62 | 4.55 | 4.60 | 4.60 | 1.10% | 7,356 |
| Mar 24, 2026 | 4.67 | 4.73 | 4.51 | 4.55 | 4.55 | -1.52% | 14,778 |
| Mar 23, 2026 | 4.29 | 4.71 | 4.26 | 4.62 | 4.62 | 7.44% | 52,169 |
| Mar 20, 2026 | 4.39 | 4.41 | 4.30 | 4.30 | 4.30 | -2.27% | 13,805 |
| Mar 19, 2026 | 4.41 | 4.41 | 4.37 | 4.40 | 4.40 | -1.35% | 8,401 |
| Mar 18, 2026 | 4.40 | 4.46 | 4.37 | 4.46 | 4.46 | 1.59% | 25,826 |
| Mar 17, 2026 | 4.36 | 4.44 | 4.33 | 4.39 | 4.39 | 0.69% | 9,712 |
| Mar 16, 2026 | 4.41 | 4.41 | 4.35 | 4.36 | 4.36 | -1.13% | 9,214 |
| Mar 13, 2026 | 4.47 | 4.47 | 4.32 | 4.41 | 4.41 | 0.92% | 5,379 |
| Mar 12, 2026 | 4.37 | 4.42 | 4.33 | 4.37 | 4.37 | 0.46% | 2,287 |
| Mar 11, 2026 | 4.39 | 4.49 | 4.35 | 4.35 | 4.35 | 0.46% | 10,284 |
| Mar 10, 2026 | 4.52 | 4.58 | 4.33 | 4.33 | 4.33 | -3.35% | 7,902 |
| Mar 9, 2026 | 4.58 | 4.58 | 4.47 | 4.48 | 4.48 | -1.54% | 14,421 |
| Mar 6, 2026 | 4.57 | 4.72 | 4.55 | 4.55 | 4.55 | 0.66% | 26,620 |
| Mar 5, 2026 | 4.51 | 4.52 | 4.46 | 4.52 | 4.52 | - | 3,325 |
| Mar 4, 2026 | 4.40 | 4.53 | 4.38 | 4.52 | 4.52 | 2.49% | 17,008 |