Componenta Corporation (HEL:CTH1V)
Finland
· Delayed Price · Currency is EUR 4.400
+0.060 (1.38%)
At close: Dec 5, 2025
Componenta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 4.22 | 4.22 | 4.17 | 4.19 | 4.19 | -0.24% | 3,059 |
| Nov 12, 2025 | 4.21 | 4.22 | 4.18 | 4.20 | 4.20 | - | 6,210 |
| Nov 11, 2025 | 4.22 | 4.26 | 4.20 | 4.20 | 4.20 | -0.47% | 3,790 |
| Nov 10, 2025 | 4.21 | 4.26 | 4.20 | 4.22 | 4.22 | 0.48% | 1,933 |
| Nov 7, 2025 | 4.43 | 4.43 | 4.20 | 4.20 | 4.20 | -5.41% | 22,576 |
| Nov 6, 2025 | 4.36 | 4.44 | 4.33 | 4.44 | 4.44 | 1.60% | 8,065 |
| Nov 5, 2025 | 4.31 | 4.37 | 4.10 | 4.37 | 4.37 | 0.46% | 17,627 |
| Nov 4, 2025 | 4.36 | 4.36 | 4.24 | 4.35 | 4.35 | -0.23% | 5,019 |
| Nov 3, 2025 | 4.30 | 4.36 | 4.29 | 4.36 | 4.36 | 1.63% | 8,892 |
| Oct 31, 2025 | 4.26 | 4.30 | 4.14 | 4.29 | 4.29 | 2.88% | 19,560 |
| Oct 30, 2025 | 4.20 | 4.34 | 4.12 | 4.17 | 4.17 | 1.21% | 17,952 |
| Oct 29, 2025 | 4.07 | 4.14 | 4.06 | 4.12 | 4.12 | -0.48% | 10,756 |
| Oct 28, 2025 | 4.11 | 4.14 | 4.09 | 4.14 | 4.14 | 0.24% | 7,119 |
| Oct 27, 2025 | 4.19 | 4.20 | 4.10 | 4.13 | 4.13 | -1.43% | 15,712 |
| Oct 24, 2025 | 4.12 | 4.19 | 4.09 | 4.19 | 4.19 | 1.70% | 4,360 |
| Oct 23, 2025 | 4.06 | 4.16 | 4.06 | 4.12 | 4.12 | 1.48% | 9,304 |
| Oct 22, 2025 | 4.07 | 4.13 | 4.06 | 4.06 | 4.06 | -0.49% | 6,973 |
| Oct 21, 2025 | 4.08 | 4.09 | 4.05 | 4.08 | 4.08 | - | 4,996 |
| Oct 20, 2025 | 4.06 | 4.15 | 4.04 | 4.08 | 4.08 | -0.24% | 8,807 |
| Oct 17, 2025 | 4.17 | 4.17 | 4.04 | 4.09 | 4.09 | -1.92% | 4,722 |
| Oct 16, 2025 | 4.23 | 4.25 | 4.10 | 4.17 | 4.17 | - | 10,867 |
| Oct 15, 2025 | 4.09 | 4.20 | 4.08 | 4.17 | 4.17 | 1.96% | 18,082 |
| Oct 14, 2025 | 4.02 | 4.10 | 4.02 | 4.09 | 4.09 | 1.74% | 5,433 |
| Oct 13, 2025 | 4.07 | 4.07 | 4.01 | 4.02 | 4.02 | -1.23% | 4,532 |
| Oct 10, 2025 | 4.07 | 4.10 | 4.00 | 4.07 | 4.07 | -0.25% | 15,575 |
| Oct 9, 2025 | 4.13 | 4.14 | 4.07 | 4.08 | 4.08 | -1.45% | 14,998 |
| Oct 8, 2025 | 4.17 | 4.17 | 4.10 | 4.14 | 4.14 | -0.24% | 11,686 |
| Oct 7, 2025 | 4.18 | 4.18 | 4.08 | 4.15 | 4.15 | -0.72% | 6,692 |
| Oct 6, 2025 | 4.12 | 4.18 | 4.12 | 4.18 | 4.18 | 1.46% | 8,295 |
| Oct 3, 2025 | 4.19 | 4.22 | 4.12 | 4.12 | 4.12 | 0.49% | 5,761 |
| Oct 2, 2025 | 4.16 | 4.16 | 4.10 | 4.10 | 4.10 | -2.15% | 4,356 |
| Oct 1, 2025 | 4.18 | 4.25 | 4.12 | 4.19 | 4.19 | 0.24% | 15,568 |
| Sep 30, 2025 | 4.19 | 4.19 | 4.09 | 4.18 | 4.18 | 1.21% | 8,101 |
| Sep 29, 2025 | 4.14 | 4.20 | 4.13 | 4.13 | 4.13 | -0.24% | 4,353 |
| Sep 26, 2025 | 4.15 | 4.19 | 4.14 | 4.14 | 4.14 | -0.48% | 8,154 |
| Sep 25, 2025 | 4.19 | 4.20 | 4.15 | 4.16 | 4.16 | -0.48% | 7,761 |
| Sep 24, 2025 | 4.26 | 4.28 | 4.17 | 4.18 | 4.18 | -2.34% | 6,827 |
| Sep 23, 2025 | 4.27 | 4.30 | 4.25 | 4.28 | 4.28 | 0.71% | 6,068 |
| Sep 22, 2025 | 4.29 | 4.29 | 4.21 | 4.25 | 4.25 | - | 7,121 |
| Sep 19, 2025 | 4.32 | 4.32 | 4.25 | 4.25 | 4.25 | -1.62% | 1,222 |
| Sep 18, 2025 | 4.30 | 4.34 | 4.30 | 4.32 | 4.32 | 1.41% | 6,134 |
| 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 |