Comelf SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	4.120	4.120	4.120	4.120	4.120	66
2026-10-15	4.540	4.540	4.540	4.540	4.540	0
2026-10-14	4.540	4.540	4.540	4.540	4.540	0
2026-10-13	4.540	4.540	4.540	4.540	4.540	0
2026-10-12	4.540	4.540	4.540	4.540	4.540	0
2026-10-09	4.520	4.540	4.520	4.540	4.540	300
2026-10-08	4.280	4.280	4.280	4.280	4.280	445
2026-10-07	4.160	4.160	4.160	4.160	4.160	0
2026-10-06	4.160	4.160	4.160	4.160	4.160	80
2026-10-05	4.100	4.100	4.100	4.100	4.100	0
2026-10-02	4.100	4.100	4.100	4.100	4.100	0
2026-10-01	4.100	4.100	4.100	4.100	4.100	0
2026-09-30	4.200	4.200	4.100	4.100	4.100	1,650
2026-09-29	4.280	4.280	4.240	4.240	4.240	300
2026-09-28	4.400	4.400	4.400	4.400	4.400	0
2026-09-25	4.400	4.400	4.400	4.400	4.400	212
2026-09-24	4.280	4.280	4.280	4.280	4.280	0
2026-09-23	4.280	4.280	4.280	4.280	4.280	0
2026-09-22	4.280	4.280	4.280	4.280	4.280	0
2026-09-21	4.280	4.280	4.280	4.280	4.280	50
2026-09-18	4.480	4.480	4.480	4.480	4.480	29
2026-09-17	4.280	4.280	4.280	4.280	4.280	0
2026-09-16	4.300	4.300	4.280	4.280	4.280	335
2026-09-15	4.280	4.280	4.280	4.280	4.280	0
2026-09-14	4.280	4.280	4.280	4.280	4.280	0
2026-09-11	4.280	4.280	4.280	4.280	4.280	0
2026-09-10	4.280	4.280	4.280	4.280	4.280	0
2026-09-09	4.280	4.280	4.280	4.280	4.280	0
2026-09-08	4.280	4.280	4.280	4.280	4.280	6
2026-09-07	4.560	4.560	4.560	4.560	4.560	195
2026-09-04	4.560	4.560	4.560	4.560	4.560	2
2026-09-03	4.200	4.200	4.200	4.200	4.200	0
2026-09-02	4.400	4.620	4.200	4.200	4.200	1,031
2026-09-01	4.640	4.640	4.640	4.640	4.640	0
2026-08-31	4.640	4.640	4.640	4.640	4.567	85
2026-08-28	4.680	4.680	4.680	4.680	4.606	22
2026-08-27	4.600	4.740	4.320	4.740	4.665	830
2026-08-26	4.800	4.800	4.800	4.800	4.725	0
2026-08-25	4.800	4.800	4.800	4.800	4.725	50
2026-08-24	4.740	4.820	4.740	4.820	4.744	118
2026-08-21	4.600	4.600	4.600	4.600	4.528	0
2026-08-20	4.600	4.600	4.600	4.600	4.528	0
2026-08-19	4.600	4.600	4.600	4.600	4.528	25
2026-08-18	4.840	4.840	4.840	4.840	4.764	10
2026-08-17	4.700	4.700	4.700	4.700	4.626	0
2026-08-14	4.700	4.700	4.700	4.700	4.626	100
2026-08-13	4.600	4.600	4.600	4.600	4.528	0
2026-08-12	4.600	4.600	4.600	4.600	4.528	0
2026-08-11	4.600	4.600	4.600	4.600	4.528	10
2026-08-10	4.600	4.600	4.540	4.540	4.469	669
2026-08-07	4.600	4.600	4.600	4.600	4.528	0
2026-08-06	4.600	4.600	4.600	4.600	4.528	0
2026-08-05	4.720	4.720	4.600	4.600	4.528	140
2026-08-04	4.520	4.520	4.520	4.520	4.449	0
2026-08-03	4.520	4.520	4.520	4.520	4.449	168
2026-07-31	4.780	4.780	4.780	4.780	4.705	229
2026-07-30	4.700	4.700	4.700	4.700	4.626	212
2026-07-29	4.700	4.700	4.700	4.700	4.626	192
2026-07-28	4.700	4.720	4.420	4.420	4.351	220
2026-07-27	4.640	4.700	4.640	4.700	4.626	167

Page 1 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	0.0730 RON
2025-10-27	0.2230 RON
2025-05-28	0.2490 RON
2024-08-28	0.2070 RON
2023-11-13	0.2080 RON
2023-04-27	0.1800 RON
2022-07-04	0.0667 RON
2021-06-23	0.0667 RON
2020-06-22	0.0667 RON
2019-06-26	0.0625 RON

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.