Comelf SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	4.120	4.120	4.120	4.120	3.423	0
2023-08-25	4.120	4.120	4.120	4.120	3.423	0
2023-08-24	4.120	4.120	4.120	4.120	3.423	0
2023-08-23	4.120	4.120	3.780	4.120	3.423	185
2023-08-22	3.900	4.140	3.740	4.140	3.439	1,509
2023-08-21	3.900	4.160	3.700	4.160	3.456	2,710
2023-08-18	4.000	4.000	4.000	4.000	3.323	0
2023-08-17	4.160	4.160	3.800	4.000	3.323	708
2023-08-16	3.840	4.180	3.840	3.900	3.240	2,297
2023-08-14	3.280	3.720	3.280	3.720	3.090	2,654
2023-08-11	3.240	3.240	3.240	3.240	2.692	0
2023-08-10	3.240	3.240	3.240	3.240	2.692	4,767
2023-08-09	3.240	3.240	3.240	3.240	2.692	2,363
2023-08-08	3.240	3.280	3.240	3.240	2.692	10,589
2023-08-07	3.240	3.240	3.240	3.240	2.692	0
2023-08-04	3.240	3.240	3.240	3.240	2.692	400
2023-08-03	2.960	2.960	2.960	2.960	2.459	700
2023-08-02	3.280	3.280	3.280	3.280	2.725	0
2023-08-01	3.280	3.280	2.960	3.280	2.725	1,000
2023-07-31	3.440	3.440	3.440	3.440	2.858	0
2023-07-28	3.440	3.440	3.440	3.440	2.858	0
2023-07-27	3.280	3.440	3.140	3.440	2.858	494
2023-07-26	3.800	4.240	3.240	3.300	2.742	5,312
2023-07-25	3.220	3.700	3.100	3.700	3.074	6,158
2023-07-24	2.800	3.220	2.800	3.220	2.675	1,090
2023-07-21	2.800	2.800	2.640	2.800	2.326	460
2023-07-20	2.740	2.820	2.720	2.820	2.343	3,622
2023-07-19	2.520	2.760	2.520	2.560	2.127	90
2023-07-18	2.560	2.740	2.520	2.520	2.094	419
2023-07-17	2.700	2.700	2.700	2.700	2.243	301
2023-07-14	2.800	2.800	2.800	2.800	2.326	0
2023-07-13	2.800	2.800	2.800	2.800	2.326	1,815
2023-07-12	2.800	2.800	2.560	2.800	2.326	1,350
2023-07-11	2.700	2.800	2.540	2.800	2.326	1,854
2023-07-10	2.800	2.800	2.540	2.800	2.326	4,615
2023-07-07	2.700	2.820	2.620	2.800	2.326	929
2023-07-06	2.600	2.800	2.600	2.800	2.326	874
2023-07-05	2.660	2.800	2.660	2.800	2.326	1,436
2023-07-04	2.800	2.800	2.800	2.800	2.326	0
2023-07-03	2.800	2.800	2.800	2.800	2.326	0
2023-06-30	2.800	2.800	2.800	2.800	2.326	0
2023-06-29	2.500	2.800	2.500	2.800	2.326	751
2023-06-28	2.360	2.560	2.320	2.560	2.127	475
2023-06-27	2.620	2.620	2.360	2.360	1.961	1,161
2023-06-26	2.620	2.620	2.620	2.620	2.177	33
2023-06-23	2.320	2.320	2.320	2.320	1.927	5
2023-06-22	2.320	2.640	2.320	2.640	2.193	463
2023-06-21	2.640	2.640	2.640	2.640	2.193	0
2023-06-20	2.640	2.640	2.640	2.640	2.193	0
2023-06-19	2.640	2.640	2.640	2.640	2.193	0
2023-06-16	2.640	2.640	2.640	2.640	2.193	100
2023-06-15	2.720	2.720	2.720	2.720	2.260	9
2023-06-14	2.820	2.820	2.400	2.760	2.293	1,344
2023-06-13	2.640	2.820	2.640	2.820	2.343	51
2023-06-12	2.640	2.640	2.640	2.640	2.193	0
2023-06-09	2.500	2.640	2.500	2.640	2.193	114
2023-06-08	2.460	2.640	2.420	2.420	2.010	1,728
2023-06-07	2.300	2.300	2.300	2.300	1.911	3
2023-06-06	2.300	2.300	2.300	2.300	1.911	0
2023-06-02	2.300	2.300	2.300	2.300	1.911	29

← NewerPage 14 of 21 · 1,247 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.