Comelf SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	2.460	2.460	2.460	2.460	2.044	0
2023-05-30	2.460	2.460	2.460	2.460	2.044	39
2023-05-29	2.400	2.400	2.400	2.400	1.994	346
2023-05-26	2.300	2.300	2.300	2.300	1.911	1,090
2023-05-25	2.460	2.460	2.460	2.460	2.044	0
2023-05-24	2.460	2.460	2.460	2.460	2.044	0
2023-05-23	2.460	2.460	2.460	2.460	2.044	0
2023-05-22	2.300	2.460	2.300	2.460	2.044	10,142
2023-05-19	2.460	2.460	2.460	2.460	2.044	28
2023-05-18	2.300	2.480	2.300	2.460	2.044	1,289
2023-05-17	2.280	2.280	2.280	2.280	1.894	0
2023-05-16	2.280	2.280	2.280	2.280	1.894	0
2023-05-15	2.280	2.280	2.280	2.280	1.894	0
2023-05-12	2.260	2.280	2.260	2.280	1.894	1,805
2023-05-11	2.280	2.280	2.280	2.280	1.894	0
2023-05-10	2.260	2.280	2.260	2.280	1.894	51
2023-05-09	2.300	2.300	2.300	2.300	1.911	0
2023-05-08	1.920	2.300	1.920	2.300	1.911	315
2023-05-05	2.240	2.240	2.240	2.240	1.861	0
2023-05-04	2.240	2.240	2.240	2.240	1.861	130
2023-05-03	1.960	1.960	1.960	1.960	1.628	250
2023-05-02	2.060	2.300	1.960	2.300	1.911	1,199
2023-04-28	2.300	2.300	2.300	2.300	1.911	0
2023-04-27	2.200	2.440	2.200	2.300	1.911	1,095
2023-04-26	2.400	2.480	2.400	2.480	1.911	160
2023-04-25	2.500	2.500	2.340	2.340	1.803	708
2023-04-24	2.500	2.500	2.480	2.480	1.911	902
2023-04-21	2.300	2.300	2.300	2.300	1.772	24
2023-04-20	2.300	2.300	2.300	2.300	1.772	360
2023-04-19	2.300	2.300	2.300	2.300	1.772	998
2023-04-18	2.300	2.300	2.300	2.300	1.772	620
2023-04-13	2.280	2.300	2.280	2.300	1.772	1,612
2023-04-12	2.300	2.300	2.300	2.300	1.772	128
2023-04-11	2.300	2.300	2.060	2.060	1.587	77
2023-04-10	2.060	2.060	2.060	2.060	1.587	1
2023-04-07	2.300	2.300	2.300	2.300	1.772	130
2023-04-06	2.200	2.200	2.200	2.200	1.695	0
2023-04-05	2.200	2.200	2.200	2.200	1.695	0
2023-04-04	2.200	2.200	2.200	2.200	1.695	0
2023-04-03	2.140	2.200	2.140	2.200	1.695	296
2023-03-31	2.020	2.100	2.020	2.100	1.618	1,853
2023-03-30	1.990	1.990	1.990	1.990	1.533	100
2023-03-29	1.980	1.980	1.980	1.980	1.526	200
2023-03-28	1.970	1.970	1.970	1.970	1.518	166
2023-03-27	1.900	1.900	1.900	1.900	1.464	0
2023-03-24	1.900	1.900	1.900	1.900	1.464	0
2023-03-23	1.900	1.900	1.900	1.900	1.464	400
2023-03-22	1.900	1.900	1.900	1.900	1.464	0
2023-03-21	1.900	1.900	1.900	1.900	1.464	0
2023-03-20	1.900	1.900	1.900	1.900	1.464	0
2023-03-17	1.900	1.900	1.900	1.900	1.464	0
2023-03-16	1.900	1.900	1.900	1.900	1.464	0
2023-03-15	1.900	1.900	1.900	1.900	1.464	550
2023-03-14	1.880	1.880	1.880	1.880	1.449	0
2023-03-13	1.880	1.880	1.880	1.880	1.449	0
2023-03-10	1.880	1.880	1.880	1.880	1.449	20
2023-03-09	1.970	1.970	1.970	1.970	1.518	0
2023-03-08	1.970	1.970	1.970	1.970	1.518	43
2023-03-07	1.880	1.970	1.880	1.970	1.518	434
2023-03-06	1.830	1.870	1.830	1.870	1.441	600

← NewerPage 15 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.