Comelf SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	6.500	6.650	6.500	6.500	5.596	303
2024-02-20	6.500	6.500	6.500	6.500	5.596	300
2024-02-19	6.500	6.500	6.500	6.500	5.596	641
2024-02-16	6.650	6.650	6.100	6.450	5.553	946
2024-02-15	6.750	6.750	6.500	6.500	5.596	194
2024-02-14	6.000	6.600	6.000	6.600	5.682	2,771
2024-02-13	6.050	6.350	6.050	6.250	5.380	149
2024-02-12	6.350	6.350	6.050	6.050	5.208	299
2024-02-09	6.300	6.300	6.100	6.100	5.251	673
2024-02-08	6.450	6.850	6.300	6.400	5.510	651
2024-02-07	6.900	6.900	6.350	6.350	5.466	128
2024-02-06	6.600	6.800	6.600	6.750	5.811	1,512
2024-02-05	6.600	6.600	6.500	6.500	5.596	1,009
2024-02-02	6.450	6.500	6.150	6.500	5.596	2,561
2024-02-01	6.000	6.450	6.000	6.450	5.553	358
2024-01-31	6.400	6.400	6.400	6.400	5.510	78
2024-01-30	5.850	6.500	5.850	6.500	5.596	168
2024-01-29	6.500	6.500	6.500	6.500	5.596	19
2024-01-26	6.500	6.650	6.200	6.600	5.682	2,122
2024-01-25	6.200	7.100	6.200	6.650	5.725	8,455
2024-01-23	7.000	7.250	7.000	7.250	6.241	1,689
2024-01-22	7.200	7.200	7.000	7.150	6.155	691
2024-01-19	7.150	7.200	7.150	7.200	6.198	631
2024-01-18	7.250	7.250	7.150	7.150	6.155	150
2024-01-17	7.350	7.350	7.000	7.250	6.241	1,346
2024-01-16	7.100	7.100	7.050	7.050	6.069	130
2024-01-15	7.400	7.400	7.350	7.350	6.327	227
2024-01-12	7.400	7.400	7.350	7.400	6.370	223
2024-01-11	7.150	7.450	7.150	7.450	6.413	132
2024-01-10	7.400	7.400	7.000	7.350	6.327	899
2024-01-09	7.050	7.400	7.000	7.400	6.370	428
2024-01-08	7.200	7.200	7.050	7.050	6.069	397
2024-01-05	7.200	7.200	7.200	7.200	6.198	277
2024-01-04	7.100	7.200	7.100	7.200	6.198	113
2024-01-03	7.300	7.300	7.250	7.250	6.241	65
2023-12-29	7.050	7.300	7.050	7.300	6.284	135
2023-12-28	7.550	7.550	7.000	7.050	6.069	797
2023-12-27	7.300	7.350	7.300	7.350	6.327	465
2023-12-22	7.500	7.500	7.500	7.500	6.456	5
2023-12-21	7.400	7.650	7.400	7.600	6.543	711
2023-12-20	7.650	7.650	7.650	7.650	6.586	71
2023-12-19	7.450	7.750	7.450	7.450	6.413	474
2023-12-18	7.750	7.750	7.500	7.700	6.629	560
2023-12-15	7.800	7.800	7.500	7.650	6.586	958
2023-12-14	7.850	7.850	7.450	7.800	6.715	1,582
2023-12-13	7.200	8.000	7.200	7.850	6.758	5,461
2023-12-12	6.500	7.200	6.450	7.200	6.198	1,875
2023-12-11	6.500	6.500	6.500	6.500	5.596	155
2023-12-08	6.350	6.500	6.300	6.500	5.596	947
2023-12-07	6.350	6.350	6.050	6.300	5.423	536
2023-12-06	6.500	6.500	6.500	6.500	5.596	0
2023-12-05	6.300	6.550	6.250	6.500	5.596	2,029
2023-12-04	5.950	6.300	5.900	6.100	5.251	1,028
2023-11-29	6.000	6.000	5.600	6.000	5.165	164
2023-11-28	5.400	5.900	5.300	5.900	5.079	1,653
2023-11-27	5.400	5.400	5.400	5.400	4.649	370
2023-11-24	5.200	5.350	5.200	5.350	4.606	60
2023-11-23	5.400	5.400	5.400	5.400	4.649	10
2023-11-22	5.450	5.450	5.450	5.450	4.692	0
2023-11-21	5.450	5.450	5.250	5.450	4.692	287

← NewerPage 12 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.