Componenta Corporation (HEL:CTH1V)
Finland
· Delayed Price · Currency is EUR 4.500
+0.060 (1.35%)
Apr 29, 2026, 11:14 AM EET
Componenta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.45 | 4.47 | 4.44 | 4.44 | - | -0.22% | 1,901 |
| 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% | 14,512 |
| 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 |
| 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 |