Componenta Corporation (HEL:CTH1V)
Finland
· Delayed Price · Currency is EUR 4.480
-0.070 (-1.54%)
At close: Mar 9, 2026
Componenta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 4.46 | 4.49 | 4.40 | 4.41 | 4.41 | -2.86% | 31,734 |
| Mar 2, 2026 | 4.45 | 4.59 | 4.44 | 4.54 | 4.54 | -0.66% | 6,851 |
| Feb 27, 2026 | 4.55 | 4.60 | 4.51 | 4.57 | 4.57 | - | 3,672 |
| Feb 26, 2026 | 4.64 | 4.64 | 4.54 | 4.57 | 4.57 | -1.51% | 2,366 |
| Feb 25, 2026 | 4.62 | 4.64 | 4.56 | 4.64 | 4.64 | 0.65% | 6,588 |
| Feb 24, 2026 | 4.53 | 4.62 | 4.53 | 4.61 | 4.61 | 1.77% | 4,992 |
| Feb 23, 2026 | 4.46 | 4.59 | 4.43 | 4.53 | 4.53 | 1.12% | 16,715 |
| Feb 20, 2026 | 4.46 | 4.50 | 4.44 | 4.48 | 4.48 | 0.45% | 8,420 |
| Feb 19, 2026 | 4.44 | 4.46 | 4.40 | 4.46 | 4.46 | 0.68% | 6,621 |
| Feb 18, 2026 | 4.45 | 4.48 | 4.43 | 4.43 | 4.43 | -0.67% | 4,500 |
| Feb 17, 2026 | 4.44 | 4.48 | 4.44 | 4.46 | 4.46 | 0.45% | 4,747 |
| Feb 16, 2026 | 4.47 | 4.49 | 4.44 | 4.44 | 4.44 | -0.67% | 5,266 |
| Feb 13, 2026 | 4.46 | 4.47 | 4.44 | 4.47 | 4.47 | - | 7,126 |
| Feb 12, 2026 | 4.50 | 4.59 | 4.47 | 4.47 | 4.47 | -0.67% | 11,336 |
| Feb 11, 2026 | 4.51 | 4.62 | 4.45 | 4.50 | 4.50 | -0.22% | 37,171 |
| Feb 10, 2026 | 4.46 | 4.53 | 4.46 | 4.51 | 4.51 | 0.89% | 12,111 |
| Feb 9, 2026 | 4.45 | 4.48 | 4.38 | 4.47 | 4.47 | 0.45% | 11,641 |
| Feb 6, 2026 | 4.43 | 4.46 | 4.35 | 4.45 | 4.45 | 0.45% | 9,988 |
| Feb 5, 2026 | 4.43 | 4.45 | 4.40 | 4.43 | 4.43 | -0.67% | 7,808 |
| Feb 4, 2026 | 4.43 | 4.48 | 4.37 | 4.46 | 4.46 | 0.68% | 15,055 |
| Feb 3, 2026 | 4.44 | 4.46 | 4.38 | 4.43 | 4.43 | - | 26,778 |
| Feb 2, 2026 | 4.31 | 4.43 | 4.31 | 4.43 | 4.43 | 2.78% | 12,356 |
| Jan 30, 2026 | 4.38 | 4.38 | 4.31 | 4.31 | 4.31 | -1.60% | 5,418 |
| Jan 29, 2026 | 4.40 | 4.46 | 4.36 | 4.38 | 4.38 | -1.13% | 8,999 |
| Jan 28, 2026 | 4.35 | 4.45 | 4.35 | 4.43 | 4.43 | 1.14% | 14,597 |
| Jan 27, 2026 | 4.37 | 4.42 | 4.33 | 4.38 | 4.38 | -0.23% | 9,859 |
| Jan 26, 2026 | 4.37 | 4.44 | 4.36 | 4.39 | 4.39 | 0.92% | 2,818 |
| Jan 23, 2026 | 4.43 | 4.44 | 4.35 | 4.35 | 4.35 | -1.58% | 6,545 |
| Jan 22, 2026 | 4.41 | 4.43 | 4.35 | 4.42 | 4.42 | 1.38% | 14,364 |
| Jan 21, 2026 | 4.35 | 4.38 | 4.33 | 4.36 | 4.36 | 0.69% | 5,861 |
| Jan 20, 2026 | 4.44 | 4.44 | 4.25 | 4.33 | 4.33 | -1.59% | 16,036 |
| Jan 19, 2026 | 4.38 | 4.44 | 4.36 | 4.40 | 4.40 | 0.46% | 8,871 |
| Jan 16, 2026 | 4.46 | 4.46 | 4.38 | 4.38 | 4.38 | -1.79% | 9,705 |
| Jan 15, 2026 | 4.41 | 4.46 | 4.38 | 4.46 | 4.46 | 1.36% | 4,482 |
| Jan 14, 2026 | 4.41 | 4.41 | 4.33 | 4.40 | 4.40 | -0.23% | 6,721 |
| Jan 13, 2026 | 4.50 | 4.51 | 4.41 | 4.41 | 4.41 | -1.34% | 19,920 |
| Jan 12, 2026 | 4.44 | 4.47 | 4.41 | 4.47 | 4.47 | - | 14,734 |
| Jan 9, 2026 | 4.54 | 4.54 | 4.42 | 4.47 | 4.47 | -0.22% | 5,278 |
| Jan 8, 2026 | 4.53 | 4.54 | 4.46 | 4.48 | 4.48 | -1.32% | 4,621 |
| Jan 7, 2026 | 4.52 | 4.57 | 4.50 | 4.54 | 4.54 | - | 10,575 |
| Jan 5, 2026 | 4.51 | 4.54 | 4.44 | 4.54 | 4.54 | 1.34% | 11,915 |
| Jan 2, 2026 | 4.45 | 4.58 | 4.45 | 4.48 | 4.48 | 1.82% | 24,492 |
| Dec 30, 2025 | 4.33 | 4.43 | 4.33 | 4.40 | 4.40 | 1.85% | 14,240 |
| Dec 29, 2025 | 4.48 | 4.54 | 4.32 | 4.32 | 4.32 | -2.92% | 22,978 |
| Dec 23, 2025 | 4.47 | 4.47 | 4.39 | 4.45 | 4.45 | - | 3,049 |
| Dec 22, 2025 | 4.40 | 4.47 | 4.40 | 4.45 | 4.45 | 1.37% | 3,986 |
| Dec 19, 2025 | 4.44 | 4.45 | 4.39 | 4.39 | 4.39 | -1.35% | 11,142 |
| Dec 18, 2025 | 4.39 | 4.45 | 4.36 | 4.45 | 4.45 | 2.06% | 5,429 |
| Dec 17, 2025 | 4.32 | 4.38 | 4.27 | 4.36 | 4.36 | 0.23% | 8,788 |
| Dec 16, 2025 | 4.38 | 4.38 | 4.31 | 4.35 | 4.35 | 0.46% | 4,941 |
| Dec 15, 2025 | 4.30 | 4.34 | 4.29 | 4.33 | 4.33 | 0.70% | 13,056 |
| Dec 12, 2025 | 4.22 | 4.38 | 4.21 | 4.30 | 4.30 | 1.90% | 13,558 |
| Dec 11, 2025 | 4.26 | 4.28 | 4.11 | 4.22 | 4.22 | -1.40% | 15,938 |
| Dec 10, 2025 | 4.29 | 4.39 | 4.22 | 4.28 | 4.28 | -1.61% | 9,361 |
| Dec 9, 2025 | 4.36 | 4.37 | 4.21 | 4.35 | 4.35 | -0.46% | 19,703 |
| Dec 8, 2025 | 4.40 | 4.40 | 4.20 | 4.37 | 4.37 | -0.68% | 17,961 |
| 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 |