Comelf SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 5.600 | 5.650 | 5.200 | 5.650 | 4.864 | 258 |
| 2024-05-17 | 5.250 | 5.700 | 5.250 | 5.700 | 4.907 | 237 |
| 2024-05-16 | 5.100 | 5.100 | 5.100 | 5.100 | 4.390 | 1,100 |
| 2024-05-15 | 5.100 | 5.100 | 5.100 | 5.100 | 4.390 | 53 |
| 2024-05-14 | 5.400 | 5.400 | 5.000 | 5.000 | 4.304 | 530 |
| 2024-05-13 | 5.700 | 5.700 | 5.700 | 5.700 | 4.907 | 90 |
| 2024-05-10 | 5.700 | 5.700 | 5.700 | 5.700 | 4.907 | 65 |
| 2024-05-09 | 5.700 | 5.700 | 5.700 | 5.700 | 4.907 | 395 |
| 2024-05-08 | 5.700 | 5.700 | 5.700 | 5.700 | 4.907 | 0 |
| 2024-05-07 | 5.700 | 5.700 | 5.700 | 5.700 | 4.907 | 59 |
| 2024-05-02 | 5.900 | 5.900 | 5.500 | 5.850 | 5.036 | 1,022 |
| 2024-04-30 | 5.750 | 5.750 | 5.750 | 5.750 | 4.950 | 612 |
| 2024-04-29 | 5.800 | 5.800 | 5.550 | 5.550 | 4.778 | 350 |
| 2024-04-26 | 5.850 | 5.850 | 5.850 | 5.850 | 5.036 | 100 |
| 2024-04-25 | 5.750 | 5.900 | 5.400 | 5.500 | 4.735 | 867 |
| 2024-04-24 | 5.750 | 5.950 | 5.750 | 5.950 | 5.122 | 132 |
| 2024-04-23 | 5.650 | 6.000 | 5.650 | 5.950 | 5.122 | 1,797 |
| 2024-04-22 | 5.650 | 5.650 | 5.550 | 5.550 | 4.778 | 13 |
| 2024-04-19 | 5.400 | 5.400 | 5.400 | 5.400 | 4.649 | 200 |
| 2024-04-18 | 5.600 | 5.600 | 5.600 | 5.600 | 4.821 | 0 |
| 2024-04-17 | 5.600 | 5.600 | 5.600 | 5.600 | 4.821 | 0 |
| 2024-04-16 | 5.600 | 5.600 | 5.600 | 5.600 | 4.821 | 503 |
| 2024-04-15 | 5.500 | 5.550 | 5.350 | 5.550 | 4.778 | 612 |
| 2024-04-12 | 5.700 | 5.700 | 5.450 | 5.450 | 4.692 | 56 |
| 2024-04-11 | 5.500 | 5.500 | 5.500 | 5.500 | 4.735 | 0 |
| 2024-04-10 | 5.500 | 5.500 | 5.500 | 5.500 | 4.735 | 150 |
| 2024-04-09 | 5.950 | 5.950 | 5.950 | 5.950 | 5.122 | 0 |
| 2024-04-08 | 5.950 | 5.950 | 5.950 | 5.950 | 5.122 | 104 |
| 2024-04-05 | 5.900 | 5.900 | 5.900 | 5.900 | 5.079 | 90 |
| 2024-04-04 | 5.450 | 5.800 | 5.450 | 5.800 | 4.993 | 144 |
| 2024-04-03 | 5.850 | 5.850 | 5.850 | 5.850 | 5.036 | 0 |
| 2024-04-02 | 5.850 | 5.850 | 5.850 | 5.850 | 5.036 | 107 |
| 2024-04-01 | 5.350 | 5.350 | 5.350 | 5.350 | 4.606 | 11 |
| 2024-03-29 | 5.450 | 5.900 | 5.450 | 5.900 | 5.079 | 734 |
| 2024-03-28 | 5.450 | 5.450 | 5.450 | 5.450 | 4.692 | 10 |
| 2024-03-27 | 5.900 | 5.900 | 5.900 | 5.900 | 5.079 | 13 |
| 2024-03-26 | 5.900 | 5.900 | 5.900 | 5.900 | 5.079 | 410 |
| 2024-03-25 | 5.900 | 5.900 | 5.900 | 5.900 | 5.079 | 250 |
| 2024-03-22 | 5.900 | 5.900 | 5.900 | 5.900 | 5.079 | 20 |
| 2024-03-21 | 5.400 | 5.800 | 5.350 | 5.750 | 4.950 | 1,099 |
| 2024-03-20 | 5.700 | 5.700 | 5.700 | 5.700 | 4.907 | 0 |
| 2024-03-19 | 5.750 | 5.750 | 5.400 | 5.700 | 4.907 | 46 |
| 2024-03-18 | 5.450 | 5.450 | 5.400 | 5.400 | 4.649 | 872 |
| 2024-03-15 | 5.900 | 5.900 | 5.900 | 5.900 | 5.079 | 788 |
| 2024-03-14 | 5.550 | 6.000 | 5.500 | 5.900 | 5.079 | 416 |
| 2024-03-13 | 6.150 | 6.150 | 6.150 | 6.150 | 5.294 | 50 |
| 2024-03-12 | 5.900 | 5.950 | 5.900 | 5.950 | 5.122 | 292 |
| 2024-03-11 | 6.050 | 6.050 | 6.050 | 6.050 | 5.208 | 0 |
| 2024-03-08 | 6.050 | 6.050 | 6.050 | 6.050 | 5.208 | 50 |
| 2024-03-07 | 6.000 | 6.000 | 5.450 | 5.450 | 4.692 | 102 |
| 2024-03-06 | 5.950 | 5.950 | 5.900 | 5.900 | 5.079 | 218 |
| 2024-03-05 | 6.000 | 6.000 | 5.150 | 5.850 | 5.036 | 1,560 |
| 2024-03-04 | 6.050 | 6.050 | 6.050 | 6.050 | 5.208 | 480 |
| 2024-03-01 | 6.150 | 6.150 | 6.050 | 6.050 | 5.208 | 404 |
| 2024-02-29 | 6.400 | 6.400 | 6.200 | 6.350 | 5.466 | 160 |
| 2024-02-28 | 6.600 | 6.600 | 6.500 | 6.500 | 5.596 | 238 |
| 2024-02-27 | 6.800 | 6.800 | 6.200 | 6.200 | 5.337 | 2,222 |
| 2024-02-26 | 6.300 | 6.800 | 6.300 | 6.450 | 5.553 | 470 |
| 2024-02-23 | 6.250 | 6.850 | 6.250 | 6.850 | 5.897 | 1,049 |
| 2024-02-22 | 6.500 | 6.650 | 6.500 | 6.650 | 5.725 | 55 |
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.