Helsinki - Free Realtime Quote EUR

Componenta Corporation (CTH1V.HE)

2.3900 -0.0300 (-1.24%)
As of 10:57 AM GMT+3. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 2.3900 2.3900 2.3900 2.3900 2.3900 467
Apr 25, 2024 2.4000 2.4500 2.3900 2.4200 2.4200 2,984
Apr 24, 2024 2.4000 2.4500 2.3900 2.4500 2.4500 1,176
Apr 23, 2024 2.3900 2.4500 2.3800 2.4500 2.4500 1,987
Apr 22, 2024 2.4500 2.4500 2.3800 2.4500 2.4500 3,837
Apr 19, 2024 2.3800 2.4400 2.3800 2.4400 2.4400 2,650
Apr 18, 2024 2.3800 2.4400 2.3800 2.3800 2.3800 6,054
Apr 17, 2024 2.4200 2.4500 2.3800 2.4000 2.4000 8,827
Apr 16, 2024 2.5200 2.5200 2.4000 2.5000 2.5000 3,728
Apr 15, 2024 2.4900 2.5200 2.4900 2.5200 2.5200 1,622
Apr 12, 2024 2.5000 2.5000 2.4100 2.4500 2.4500 4,705
Apr 11, 2024 2.5200 2.5200 2.4500 2.5000 2.5000 1,791
Apr 10, 2024 2.4600 2.5100 2.4300 2.5100 2.5100 3,592
Apr 9, 2024 2.5000 2.5000 2.4000 2.4600 2.4600 9,115
Apr 8, 2024 2.4000 2.5000 2.4000 2.5000 2.5000 5,486
Apr 5, 2024 2.4600 2.4700 2.4300 2.4700 2.4700 3,109
Apr 4, 2024 2.4100 2.4700 2.3700 2.4600 2.4600 9,439
Apr 3, 2024 2.4200 2.5000 2.4100 2.4600 2.4600 4,267
Apr 2, 2024 2.4200 2.4600 2.3800 2.4500 2.4500 4,430
Mar 28, 2024 2.4200 2.4200 2.3900 2.4200 2.4200 1,728
Mar 27, 2024 2.3700 2.4400 2.3700 2.4400 2.4400 901
Mar 26, 2024 2.3700 2.3700 2.3700 2.3700 2.3700 500
Mar 25, 2024 2.4000 2.4400 2.3700 2.3700 2.3700 2,442
Mar 22, 2024 2.4000 2.4800 2.4000 2.4000 2.4000 9,304
Mar 21, 2024 2.3600 2.4000 2.3600 2.4000 2.4000 3,722
Mar 20, 2024 2.3800 2.4900 2.3600 2.3600 2.3600 2,976
Mar 19, 2024 2.4000 2.4700 2.3700 2.3800 2.3800 5,080
Mar 18, 2024 2.5000 2.5100 2.4200 2.4800 2.4800 8,327
Mar 15, 2024 2.4700 2.5100 2.4400 2.5100 2.5100 3,699
Mar 14, 2024 2.3200 2.5000 2.3200 2.4700 2.4700 26,037
Mar 13, 2024 2.3200 2.4300 2.3000 2.4300 2.4300 8,443
Mar 12, 2024 2.4100 2.4300 2.2800 2.3400 2.3400 9,443
Mar 11, 2024 2.3600 2.4300 2.3400 2.4100 2.4100 1,445
Mar 8, 2024 2.3500 2.3800 2.3100 2.3600 2.3600 7,022
Mar 7, 2024 2.3500 2.4300 2.3500 2.3500 2.3500 1,480
Mar 6, 2024 2.3800 2.4300 2.3000 2.3500 2.3500 5,575
Mar 5, 2024 2.3500 2.3800 2.3000 2.3800 2.3800 7,546
Mar 4, 2024 2.3500 2.4600 2.3000 2.3500 2.3500 12,167
Mar 1, 2024 2.2600 2.5100 2.2600 2.3200 2.3200 43,719
Feb 29, 2024 2.4000 2.4500 2.3300 2.4200 2.4200 7,413
Feb 28, 2024 2.3700 2.4000 2.3200 2.4000 2.4000 6,550
Feb 27, 2024 2.3400 2.3400 2.3100 2.3300 2.3300 5,242
Feb 26, 2024 2.3000 2.3700 2.2900 2.3700 2.3700 5,221
Feb 23, 2024 2.3300 2.3300 2.3000 2.3000 2.3000 3,977
Feb 22, 2024 2.3600 2.3700 2.3100 2.3300 2.3300 8,404
Feb 21, 2024 2.3100 2.3900 2.3100 2.3600 2.3600 3,524
Feb 20, 2024 2.3700 2.3700 2.3000 2.3300 2.3300 5,602
Feb 19, 2024 2.3400 2.4200 2.3000 2.4200 2.4200 8,525
Feb 16, 2024 2.3700 2.3700 2.2600 2.3600 2.3600 3,493
Feb 15, 2024 2.4000 2.4000 2.3800 2.3900 2.3900 4,918
Feb 14, 2024 2.3300 2.4500 2.2500 2.3900 2.3900 11,226
Feb 13, 2024 2.4500 2.4500 2.2400 2.3300 2.3300 5,323
Feb 12, 2024 2.3300 2.3900 2.3300 2.3800 2.3800 5,978
Feb 9, 2024 2.4500 2.4900 2.3200 2.3300 2.3300 3,340
Feb 8, 2024 2.4900 2.4900 2.3700 2.4000 2.4000 1,832
Feb 7, 2024 2.4300 2.4300 2.3800 2.3800 2.3800 4,041
Feb 6, 2024 2.4200 2.4300 2.3900 2.4300 2.4300 8,974
Feb 5, 2024 2.5200 2.5200 2.3600 2.4700 2.4700 12,078
Feb 2, 2024 2.5000 2.5200 2.4600 2.5200 2.5200 1,470
Feb 1, 2024 2.5400 2.5400 2.4700 2.5000 2.5000 3,693
Jan 31, 2024 2.5800 2.5800 2.4900 2.5500 2.5500 4,932
Jan 30, 2024 2.5500 2.5700 2.5000 2.5600 2.5600 10,771
Jan 29, 2024 2.5000 2.5800 2.5000 2.5500 2.5500 963
Jan 26, 2024 2.5500 2.5600 2.4700 2.5600 2.5600 3,507
Jan 25, 2024 2.4800 2.5600 2.4800 2.5500 2.5500 13,726
Jan 24, 2024 2.4800 2.5200 2.4800 2.4800 2.4800 7,276
Jan 23, 2024 2.5500 2.5500 2.5000 2.5100 2.5100 9,410
Jan 22, 2024 2.4700 2.5500 2.4700 2.5000 2.5000 9,799
Jan 19, 2024 2.4800 2.4800 2.4600 2.4600 2.4600 10,065
Jan 18, 2024 2.4700 2.4700 2.4000 2.4600 2.4600 8,968
Jan 17, 2024 2.4900 2.5000 2.4200 2.4700 2.4700 10,782
Jan 16, 2024 2.4100 2.4900 2.4100 2.4700 2.4700 60,593
Jan 15, 2024 2.3700 2.3700 2.1200 2.2700 2.2700 25,854
Jan 12, 2024 2.4400 2.4400 2.3500 2.3700 2.3700 5,083
Jan 11, 2024 2.4800 2.4800 2.3600 2.4000 2.4000 14,836
Jan 10, 2024 2.4000 2.4400 2.3600 2.3600 2.3600 9,301
Jan 9, 2024 2.4000 2.4200 2.3700 2.4000 2.4000 3,159
Jan 8, 2024 2.3900 2.4000 2.3500 2.4000 2.4000 5,634
Jan 5, 2024 2.3900 2.3900 2.3100 2.3500 2.3500 7,914
Jan 4, 2024 2.3900 2.4300 2.3900 2.4000 2.4000 3,567
Jan 3, 2024 2.3900 2.4400 2.3100 2.3900 2.3900 6,600
Jan 2, 2024 2.3500 2.4700 2.3500 2.3900 2.3900 2,829
Dec 29, 2023 2.3000 2.3900 2.2800 2.3700 2.3700 14,889
Dec 28, 2023 2.2800 2.4100 2.2800 2.3300 2.3300 10,149
Dec 27, 2023 2.3000 2.3200 2.2800 2.2800 2.2800 25,165
Dec 22, 2023 2.2700 2.3200 2.2700 2.3100 2.3100 16,848
Dec 21, 2023 2.3300 2.3300 2.2600 2.2700 2.2700 2,227
Dec 20, 2023 2.3000 2.3300 2.2600 2.3300 2.3300 4,805
Dec 19, 2023 2.2700 2.2800 2.2400 2.2800 2.2800 13,759
Dec 18, 2023 2.2300 2.2900 2.2300 2.2700 2.2700 23,431
Dec 15, 2023 2.3300 2.3300 2.2100 2.2400 2.2400 19,233
Dec 14, 2023 2.2800 2.3300 2.2800 2.3300 2.3300 15,946
Dec 13, 2023 2.3000 2.3100 2.2800 2.3100 2.3100 5,103
Dec 12, 2023 2.2600 2.3900 2.2500 2.3100 2.3100 6,809
Dec 11, 2023 2.3900 2.3900 2.2600 2.3200 2.3200 4,441
Dec 8, 2023 2.2100 2.3900 2.2100 2.3400 2.3400 33,092
Dec 7, 2023 2.2100 2.2500 2.2000 2.2000 2.2000 19,863
Dec 5, 2023 2.3300 2.3300 2.2200 2.2300 2.2300 12,119
Dec 4, 2023 2.3300 2.3300 2.2400 2.2700 2.2700 6,430
Dec 1, 2023 2.3000 2.3800 2.2500 2.3300 2.3300 5,017
Nov 30, 2023 2.2500 2.3000 2.2500 2.3000 2.3000 5,176
Nov 29, 2023 2.3200 2.3200 2.2600 2.3000 2.3000 6,768
Nov 28, 2023 2.4000 2.4000 2.2700 2.3300 2.3300 8,693
Nov 27, 2023 2.3500 2.4300 2.2600 2.2700 2.2700 2,210
Nov 24, 2023 2.4000 2.4000 2.3200 2.3500 2.3500 1,417
Nov 23, 2023 2.3300 2.3400 2.2800 2.3300 2.3300 4,845
Nov 22, 2023 2.3500 2.3500 2.3000 2.3200 2.3200 3,922
Nov 21, 2023 2.3100 2.3500 2.3100 2.3400 2.3400 513
Nov 20, 2023 2.3200 2.3600 2.3100 2.3100 2.3100 3,326
Nov 17, 2023 2.3900 2.3900 2.2900 2.3400 2.3400 18,819
Nov 16, 2023 2.3500 2.4000 2.3300 2.4000 2.4000 6,773
Nov 15, 2023 2.3100 2.3500 2.3100 2.3100 2.3100 5,124
Nov 14, 2023 2.3500 2.3800 2.3200 2.3600 2.3600 7,900
Nov 13, 2023 2.3600 2.3900 2.3200 2.3900 2.3900 3,832
Nov 10, 2023 2.3600 2.4100 2.3000 2.3600 2.3600 3,206
Nov 9, 2023 2.3600 2.4200 2.3600 2.3600 2.3600 6,061
Nov 8, 2023 2.4500 2.4500 2.3200 2.4500 2.4500 3,907
Nov 7, 2023 2.4500 2.4500 2.3900 2.3900 2.3900 4,748
Nov 6, 2023 2.5500 2.5500 2.3900 2.4900 2.4900 5,136
Nov 3, 2023 2.4000 2.6000 2.4000 2.5500 2.5500 8,095
Nov 2, 2023 2.5400 2.5400 2.3200 2.4000 2.4000 10,771
Nov 1, 2023 2.3400 2.6000 2.3200 2.4900 2.4900 13,684
Oct 31, 2023 2.5500 2.8300 2.2000 2.3400 2.3400 33,198
Oct 30, 2023 2.5900 2.5900 2.4900 2.5900 2.5900 3,015
Oct 27, 2023 2.5500 2.5900 2.5000 2.5900 2.5900 5,287
Oct 26, 2023 2.5100 2.5900 2.5000 2.5500 2.5500 3,400
Oct 25, 2023 2.5800 2.6800 2.4000 2.5900 2.5900 2,189
Oct 24, 2023 2.6400 2.7000 2.5300 2.6200 2.6200 6,882
Oct 23, 2023 2.6900 2.7100 2.6500 2.7100 2.7100 1,013
Oct 20, 2023 2.8000 2.8300 2.6900 2.7100 2.7100 2,245
Oct 19, 2023 2.7000 2.8300 2.6900 2.7800 2.7800 18,071
Oct 18, 2023 2.7500 2.7900 2.7100 2.7900 2.7900 6,124
Oct 17, 2023 2.7000 2.7500 2.7000 2.7500 2.7500 877
Oct 16, 2023 2.7300 2.7400 2.7000 2.7400 2.7400 955
Oct 13, 2023 2.7100 2.7400 2.7000 2.7300 2.7300 2,114
Oct 12, 2023 2.7100 2.7400 2.7000 2.7000 2.7000 3,686
Oct 11, 2023 2.7600 2.8000 2.7000 2.7400 2.7400 6,111
Oct 10, 2023 2.7600 2.8500 2.7600 2.8200 2.8200 2,550
Oct 9, 2023 2.7000 2.8400 2.7000 2.8400 2.8400 534
Oct 6, 2023 2.7500 2.8100 2.7000 2.7000 2.7000 1,856
Oct 5, 2023 2.7100 2.7700 2.6600 2.7300 2.7300 1,320
Oct 4, 2023 2.8600 2.8900 2.7100 2.7900 2.7900 1,408
Oct 3, 2023 2.8900 2.8900 2.7100 2.7900 2.7900 15,175
Oct 2, 2023 2.8900 2.8900 2.8000 2.8000 2.8000 6,552
Sep 29, 2023 2.8300 2.9300 2.7400 2.9000 2.9000 18,862
Sep 28, 2023 2.9300 2.9400 2.8300 2.8300 2.8300 6,284
Sep 27, 2023 2.9300 2.9300 2.8500 2.9300 2.9300 6,317
Sep 26, 2023 2.8100 2.9400 2.7600 2.9000 2.9000 33,589
Sep 25, 2023 2.8900 2.9400 2.7300 2.8100 2.8100 3,926
Sep 22, 2023 2.9400 2.9500 2.8100 2.8900 2.8900 1,680
Sep 21, 2023 2.8700 2.9400 2.8700 2.9400 2.9400 2,724
Sep 20, 2023 2.8800 2.9000 2.8000 2.8700 2.8700 23,809
Sep 19, 2023 2.8200 2.8200 2.7300 2.7300 2.7300 1,746
Sep 18, 2023 2.6800 2.8700 2.6800 2.8200 2.8200 2,847
Sep 15, 2023 2.8900 2.8900 2.6800 2.6800 2.6800 3,400
Sep 14, 2023 2.7400 2.8900 2.7200 2.8900 2.8900 3,664
Sep 13, 2023 2.8000 2.8000 2.7400 2.7400 2.7400 712
Sep 12, 2023 2.6900 2.7500 2.6900 2.7500 2.7500 229
Sep 11, 2023 2.8200 2.9000 2.6800 2.7900 2.7900 4,871
Sep 8, 2023 2.7800 2.8000 2.7000 2.8000 2.8000 5,434
Sep 7, 2023 2.7800 2.7800 2.6600 2.7800 2.7800 423
Sep 6, 2023 2.7600 2.7600 2.6600 2.6600 2.6600 3,972
Sep 5, 2023 2.7800 2.7800 2.7200 2.7600 2.7600 570
Sep 4, 2023 2.7100 2.7900 2.6500 2.7900 2.7900 4,233
Sep 1, 2023 2.7200 2.7800 2.7200 2.7300 2.7300 2,515
Aug 31, 2023 2.8100 2.8100 2.7000 2.7800 2.7800 5,162
Aug 30, 2023 2.8200 2.8300 2.7400 2.8300 2.8300 1,774
Aug 29, 2023 2.7200 2.7700 2.7000 2.7200 2.7200 3,269
Aug 28, 2023 2.7400 2.7400 2.7200 2.7200 2.7200 4,443
Aug 25, 2023 2.8200 2.8400 2.7300 2.7400 2.7400 3,605
Aug 24, 2023 2.8200 2.8200 2.7200 2.8200 2.8200 6,020
Aug 23, 2023 2.8400 2.8400 2.7200 2.8300 2.8300 656
Aug 22, 2023 2.8400 2.8400 2.8400 2.8400 2.8400 1,399
Aug 21, 2023 2.8200 2.8500 2.6900 2.8500 2.8500 2,756
Aug 18, 2023 2.8400 2.8600 2.6700 2.8200 2.8200 5,967
Aug 17, 2023 2.8600 2.8600 2.7500 2.8400 2.8400 382
Aug 16, 2023 2.8000 2.8600 2.7400 2.7400 2.7400 10,847
Aug 15, 2023 2.8700 2.8700 2.7700 2.8700 2.8700 885
Aug 14, 2023 2.8100 2.8800 2.8100 2.8700 2.8700 1,185
Aug 11, 2023 2.8300 2.8900 2.7900 2.8900 2.8900 4,675
Aug 10, 2023 2.9000 2.9000 2.7600 2.8300 2.8300 9,607
Aug 9, 2023 2.9000 2.9000 2.7700 2.9000 2.9000 4,893
Aug 8, 2023 2.8900 2.8900 2.8500 2.8900 2.8900 1,409
Aug 7, 2023 2.9300 2.9300 2.8100 2.8900 2.8900 2,675
Aug 4, 2023 2.8100 2.9600 2.7800 2.9300 2.9300 5,440
Aug 3, 2023 2.8900 2.9600 2.8100 2.8700 2.8700 4,017
Aug 2, 2023 2.9500 2.9600 2.8800 2.8900 2.8900 5,518
Aug 1, 2023 2.9600 2.9600 2.8900 2.9400 2.9400 6,514
Jul 31, 2023 2.8800 2.9400 2.8800 2.8800 2.8800 1,958
Jul 28, 2023 2.9900 2.9900 2.8800 2.8800 2.8800 487
Jul 27, 2023 2.9500 2.9500 2.8800 2.9200 2.9200 7,354
Jul 26, 2023 2.8900 3.0000 2.8500 2.9500 2.9500 23,464
Jul 25, 2023 2.8700 2.9100 2.7500 2.8900 2.8900 33,001
Jul 24, 2023 3.0600 3.0600 2.9500 2.9800 2.9800 3,512
Jul 21, 2023 2.9500 3.0800 2.9300 3.0600 3.0600 11,357
Jul 20, 2023 2.9600 3.0200 2.9200 2.9200 2.9200 4,931
Jul 19, 2023 2.9100 2.9500 2.9000 2.9000 2.9000 2,855
Jul 18, 2023 2.9400 2.9600 2.9100 2.9100 2.9100 734
Jul 17, 2023 2.9000 2.9400 2.8800 2.9200 2.9200 7,194
Jul 14, 2023 2.8400 2.9100 2.8400 2.9100 2.9100 79
Jul 13, 2023 2.8200 2.9400 2.8200 2.8400 2.8400 499
Jul 12, 2023 2.8100 2.9400 2.8100 2.8100 2.8100 520
Jul 11, 2023 2.9400 2.9400 2.9400 2.9400 2.9400 9
Jul 10, 2023 2.9000 2.9000 2.8300 2.8300 2.8300 848
Jul 7, 2023 2.9000 2.9000 2.9000 2.9000 2.9000 455
Jul 6, 2023 2.9400 2.9400 2.9000 2.9000 2.9000 425
Jul 5, 2023 2.8100 2.9400 2.8000 2.9400 2.9400 3,031
Jul 4, 2023 2.8500 2.8900 2.8500 2.8500 2.8500 410
Jul 3, 2023 2.7600 2.9500 2.7600 2.8300 2.8300 2,182
Jun 30, 2023 2.8100 2.8500 2.7500 2.8000 2.8000 9,026
Jun 29, 2023 2.8700 2.8800 2.6100 2.8400 2.8400 18,004
Jun 28, 2023 2.9300 2.9400 2.9300 2.9400 2.9400 3,665
Jun 27, 2023 2.8700 2.9400 2.8700 2.8700 2.8700 2,083
Jun 26, 2023 2.8700 2.9400 2.8600 2.9400 2.9400 2,305
Jun 22, 2023 2.8600 2.9500 2.8600 2.9500 2.9500 526
Jun 21, 2023 2.8900 2.9700 2.8800 2.9700 2.9700 1,843
Jun 20, 2023 2.8900 2.9600 2.8900 2.9600 2.9600 362
Jun 19, 2023 2.9500 2.9700 2.8500 2.9600 2.9600 4,761
Jun 16, 2023 2.9100 3.0400 2.9100 2.9500 2.9500 5,233
Jun 15, 2023 2.9800 2.9800 2.9500 2.9800 2.9800 1,460
Jun 14, 2023 3.0000 3.0000 2.9600 3.0000 3.0000 2,158
Jun 13, 2023 3.0400 3.0400 3.0000 3.0400 3.0400 497
Jun 12, 2023 2.8900 3.0700 2.8900 3.0600 3.0600 6,940
Jun 9, 2023 2.9900 2.9900 2.8700 2.8900 2.8900 642
Jun 8, 2023 2.9000 2.9900 2.8500 2.9600 2.9600 9,712
Jun 7, 2023 2.9700 2.9700 2.9200 2.9700 2.9700 875
Jun 6, 2023 2.9000 2.9700 2.9000 2.9700 2.9700 820
Jun 5, 2023 2.9100 2.9700 2.9100 2.9700 2.9700 550
Jun 2, 2023 2.9600 2.9800 2.9600 2.9700 2.9700 164
Jun 1, 2023 2.8900 2.9900 2.8900 2.9600 2.9600 2,703
May 31, 2023 3.0000 3.0000 2.9500 2.9500 2.9500 3,930
May 30, 2023 2.9700 3.0300 2.9300 3.0300 3.0300 3,594
May 29, 2023 2.9700 2.9700 2.8900 2.9700 2.9700 1,872
May 26, 2023 3.0000 3.0000 2.9200 2.9700 2.9700 4,220
May 25, 2023 2.9500 3.0400 2.9500 2.9500 2.9500 1,745
May 24, 2023 2.9900 3.0000 2.9500 2.9500 2.9500 2,706
May 23, 2023 2.9200 3.0500 2.9200 3.0000 3.0000 798
May 22, 2023 2.9500 3.0100 2.9500 3.0100 3.0100 2,932
May 19, 2023 2.9700 3.0300 2.9000 3.0300 3.0300 10,574
May 17, 2023 3.0000 3.0000 2.8400 2.9700 2.9700 3,323
May 16, 2023 2.9100 2.9800 2.9000 2.9800 2.9800 6,183
May 15, 2023 2.9600 2.9900 2.9100 2.9600 2.9600 1,887
May 12, 2023 2.9800 2.9800 2.8900 2.9800 2.9800 1,424
May 11, 2023 2.8600 2.9800 2.8600 2.9800 2.9800 6,905
May 10, 2023 2.9400 2.9400 2.8500 2.9200 2.9200 6,844
May 9, 2023 2.9800 2.9800 2.8800 2.8800 2.8800 4,469
May 8, 2023 3.0000 3.0000 2.9100 2.9800 2.9800 9,308
May 5, 2023 3.1700 3.2500 2.9500 3.0300 3.0300 93,073
May 4, 2023 2.9500 3.0000 2.9500 3.0000 3.0000 21,004
May 3, 2023 2.9700 2.9700 2.9500 2.9500 2.9500 9,383
May 2, 2023 2.9200 2.9800 2.9200 2.9800 2.9800 8,845
Apr 28, 2023 2.9400 2.9700 2.9200 2.9200 2.9200 5,019
Apr 27, 2023 3.0100 3.0100 2.9000 2.9200 2.9200 10,747
Apr 26, 2023 2.9900 3.0600 2.9600 2.9600 2.9600 10,132