Comelf SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-13	6.500	6.500	6.500	6.500	5.596	17
2024-08-12	6.500	6.500	6.500	6.500	5.596	115
2024-08-09	6.600	6.600	6.600	6.600	5.682	0
2024-08-08	6.600	6.600	6.600	6.600	5.682	0
2024-08-07	6.600	6.600	6.600	6.600	5.682	0
2024-08-06	6.600	6.600	6.100	6.600	5.682	1,097
2024-08-05	6.600	6.600	6.600	6.600	5.682	11
2024-08-02	6.650	6.650	6.650	6.650	5.725	0
2024-08-01	6.650	6.650	6.650	6.650	5.725	260
2024-07-31	6.650	6.650	6.650	6.650	5.725	0
2024-07-30	6.650	6.650	6.650	6.650	5.725	0
2024-07-29	6.650	6.650	6.650	6.650	5.725	200
2024-07-26	6.600	6.600	6.600	6.600	5.682	205
2024-07-25	6.550	6.600	6.550	6.600	5.682	197
2024-07-24	6.450	6.450	6.450	6.450	5.553	100
2024-07-23	6.550	6.550	6.550	6.550	5.639	115
2024-07-22	6.550	6.550	6.550	6.550	5.639	161
2024-07-19	6.250	6.250	6.250	6.250	5.380	145
2024-07-18	6.300	6.300	6.250	6.250	5.380	398
2024-07-17	6.200	6.200	6.200	6.200	5.337	82
2024-07-16	6.600	6.600	6.550	6.550	5.639	637
2024-07-15	6.450	6.450	6.450	6.450	5.553	56
2024-07-12	6.350	6.350	6.350	6.350	5.466	894
2024-07-11	6.600	6.600	6.400	6.400	5.510	440
2024-07-10	6.600	6.600	6.600	6.600	5.682	100
2024-07-09	6.650	6.650	6.650	6.650	5.725	0
2024-07-08	6.550	6.650	5.950	6.650	5.725	1,697
2024-07-05	5.850	6.550	5.850	6.550	5.639	162
2024-07-04	6.100	6.650	5.800	6.000	5.165	314
2024-07-03	6.250	6.250	6.000	6.000	5.165	500
2024-07-02	6.650	6.650	6.100	6.650	5.725	480
2024-07-01	6.650	6.650	6.650	6.650	5.725	53
2024-06-28	6.550	6.550	6.550	6.550	5.639	1,010
2024-06-27	6.600	6.600	6.400	6.550	5.639	510
2024-06-26	6.150	6.550	6.150	6.550	5.639	265
2024-06-25	6.550	6.550	6.550	6.550	5.639	0
2024-06-21	6.300	6.600	6.300	6.550	5.639	466
2024-06-20	5.950	6.300	5.950	6.300	5.423	1,140
2024-06-19	5.950	6.150	5.950	6.150	5.294	400
2024-06-18	6.150	6.150	6.150	6.150	5.294	50
2024-06-17	5.500	6.150	5.500	6.150	5.294	351
2024-06-14	5.800	5.800	5.600	5.600	4.821	835
2024-06-13	5.650	5.650	5.550	5.550	4.778	1,279
2024-06-12	6.000	6.000	5.600	5.700	4.907	452
2024-06-11	5.900	6.000	5.850	5.850	5.036	355
2024-06-10	5.900	5.900	5.900	5.900	5.079	98
2024-06-07	5.600	5.950	5.600	5.900	5.079	795
2024-06-06	6.100	6.100	5.600	5.600	4.821	38
2024-06-05	6.050	6.050	6.050	6.050	5.208	44
2024-06-04	6.000	6.000	6.000	6.000	5.165	0
2024-06-03	6.000	6.000	6.000	6.000	5.165	100
2024-05-31	6.150	6.150	6.100	6.100	5.251	965
2024-05-30	6.150	6.150	6.150	6.150	5.294	50
2024-05-29	5.600	6.150	5.500	6.150	5.294	1,312
2024-05-28	5.500	5.500	5.500	5.500	4.735	56
2024-05-27	5.600	5.600	5.600	5.600	4.821	265
2024-05-24	6.200	6.200	5.750	5.750	4.950	1,048
2024-05-23	5.850	6.350	5.850	6.350	5.466	137
2024-05-22	5.750	5.750	5.750	5.750	4.950	131
2024-05-21	5.650	5.650	5.650	5.650	4.864	0

← NewerPage 10 of 21 · 1,244 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.