Comelf SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	5.100	5.450	5.100	5.450	4.692	592
2023-11-17	5.550	5.550	5.400	5.550	4.778	1,368
2023-11-16	5.650	5.650	5.400	5.650	4.864	637
2023-11-15	5.150	5.650	5.150	5.650	4.864	127
2023-11-14	5.400	5.650	5.100	5.650	4.864	4,609
2023-11-13	5.700	5.700	5.100	5.300	4.563	995
2023-11-10	5.900	5.900	5.100	5.800	4.818	6,446
2023-11-09	5.950	5.950	5.550	5.950	4.943	2,645
2023-11-08	6.900	6.900	5.950	5.950	4.943	1,354
2023-11-07	6.100	6.950	5.900	6.950	5.774	2,125
2023-11-06	5.550	6.050	5.550	6.050	5.026	554
2023-11-03	5.750	5.900	5.750	5.900	4.902	1,681
2023-11-02	5.600	5.750	5.600	5.750	4.777	3,927
2023-11-01	5.550	5.600	5.450	5.600	4.652	3,012
2023-10-31	5.500	5.500	5.450	5.450	4.528	162
2023-10-30	5.400	5.550	5.400	5.500	4.569	917
2023-10-27	5.450	5.450	5.100	5.400	4.486	3,542
2023-10-26	5.550	5.600	5.100	5.550	4.611	1,823
2023-10-25	5.200	5.550	5.200	5.550	4.611	140
2023-10-24	5.500	5.650	5.200	5.550	4.611	1,618
2023-10-23	4.940	5.450	4.940	5.450	4.528	587
2023-10-20	5.600	5.600	5.600	5.600	4.652	4
2023-10-19	5.450	5.500	5.450	5.500	4.569	233
2023-10-18	5.100	5.450	4.900	5.450	4.528	147
2023-10-17	5.100	5.400	5.100	5.400	4.486	51
2023-10-16	5.200	5.600	5.200	5.500	4.569	802
2023-10-13	5.200	5.200	5.200	5.200	4.320	162
2023-10-12	4.940	5.150	4.900	5.150	4.278	2,065
2023-10-11	5.200	5.550	5.200	5.450	4.528	1,553
2023-10-10	5.250	5.500	5.150	5.450	4.528	905
2023-10-09	5.600	5.750	5.350	5.700	4.735	1,007
2023-10-06	5.500	5.850	5.350	5.800	4.818	1,731
2023-10-05	5.150	6.100	5.150	5.800	4.818	2,285
2023-10-04	4.900	5.600	4.900	5.600	4.652	3,167
2023-10-03	4.780	4.940	4.760	4.940	4.104	750
2023-10-02	4.780	4.800	4.580	4.800	3.988	638
2023-09-29	4.780	4.780	4.560	4.720	3.921	2,033
2023-09-28	4.500	4.500	4.320	4.400	3.655	1,308
2023-09-27	4.220	5.000	4.220	4.900	4.071	1,755
2023-09-26	4.160	4.400	4.160	4.400	3.655	2,668
2023-09-25	4.160	4.160	4.120	4.160	3.456	2,152
2023-09-22	4.080	4.160	3.840	4.160	3.456	4,511
2023-09-21	4.120	4.120	4.120	4.120	3.423	412
2023-09-20	3.840	4.140	3.700	4.120	3.423	7,569
2023-09-19	3.860	3.920	3.660	3.840	3.190	3,401
2023-09-18	3.640	3.840	3.640	3.840	3.190	863
2023-09-15	3.620	3.900	3.620	3.860	3.207	15
2023-09-14	3.640	3.880	3.640	3.880	3.223	15
2023-09-13	3.900	3.900	3.660	3.860	3.207	2,735
2023-09-12	3.660	3.900	3.660	3.900	3.240	57
2023-09-11	3.880	3.900	3.880	3.900	3.240	174
2023-09-08	3.880	3.880	3.880	3.880	3.223	0
2023-09-07	3.780	3.900	3.620	3.880	3.223	1,806
2023-09-06	3.920	3.920	3.900	3.920	3.257	127
2023-09-05	3.940	3.940	3.940	3.940	3.273	0
2023-09-04	3.940	3.980	3.780	3.940	3.273	3,858
2023-09-01	4.080	4.140	3.840	3.940	3.273	1,127
2023-08-31	4.140	4.140	3.780	4.080	3.390	1,383
2023-08-30	4.100	4.100	4.100	4.100	3.406	146
2023-08-29	4.120	4.120	4.120	4.120	3.423	30

← NewerPage 13 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.