Comelf SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	1.750	1.750	1.750	1.750	1.348	0
2023-03-02	1.750	1.750	1.750	1.750	1.348	0
2023-03-01	1.750	1.750	1.750	1.750	1.348	167
2023-02-28	1.750	1.750	1.750	1.750	1.348	1
2023-02-27	1.750	1.750	1.750	1.750	1.348	0
2023-02-24	1.750	1.750	1.750	1.750	1.348	300
2023-02-23	1.750	1.750	1.750	1.750	1.348	0
2023-02-22	1.750	1.750	1.750	1.750	1.348	0
2023-02-21	1.750	1.750	1.750	1.750	1.348	0
2023-02-20	1.750	1.750	1.750	1.750	1.348	757
2023-02-17	1.660	1.660	1.660	1.660	1.279	0
2023-02-16	1.660	1.660	1.660	1.660	1.279	0
2023-02-15	1.660	1.660	1.660	1.660	1.279	0
2023-02-14	1.660	1.660	1.660	1.660	1.279	0
2023-02-13	1.660	1.660	1.660	1.660	1.279	0
2023-02-10	1.660	1.660	1.660	1.660	1.279	0
2023-02-09	1.660	1.660	1.660	1.660	1.279	0
2023-02-08	1.660	1.660	1.660	1.660	1.279	0
2023-02-07	1.660	1.660	1.660	1.660	1.279	0
2023-02-06	1.660	1.660	1.660	1.660	1.279	0
2023-02-03	1.660	1.660	1.660	1.660	1.279	0
2023-02-02	1.660	1.660	1.660	1.660	1.279	0
2023-02-01	1.660	1.660	1.660	1.660	1.279	2,000
2023-01-31	1.660	1.660	1.660	1.660	1.279	3,565
2023-01-30	1.650	1.650	1.650	1.650	1.271	0
2023-01-27	1.650	1.650	1.650	1.650	1.271	0
2023-01-26	1.650	1.650	1.650	1.650	1.271	2,500
2023-01-25	1.520	1.520	1.520	1.520	1.171	340
2023-01-23	1.520	1.520	1.520	1.520	1.171	0
2023-01-20	1.520	1.520	1.520	1.520	1.171	0
2023-01-19	1.520	1.520	1.520	1.520	1.171	59
2023-01-18	1.520	1.520	1.520	1.520	1.171	0
2023-01-17	1.520	1.520	1.520	1.520	1.171	0
2023-01-16	1.520	1.520	1.520	1.520	1.171	340
2023-01-13	1.660	1.660	1.660	1.660	1.279	0
2023-01-12	1.660	1.660	1.660	1.660	1.279	0
2023-01-11	1.660	1.660	1.660	1.660	1.279	510
2023-01-10	1.650	1.650	1.650	1.650	1.271	0
2023-01-09	1.650	1.650	1.650	1.650	1.271	0
2023-01-06	1.650	1.650	1.650	1.650	1.271	0
2023-01-05	1.650	1.650	1.650	1.650	1.271	0
2023-01-04	1.650	1.650	1.650	1.650	1.271	0
2023-01-03	1.650	1.650	1.650	1.650	1.271	0
2022-12-30	1.650	1.650	1.650	1.650	1.271	1,105
2022-12-29	1.660	1.660	1.660	1.660	1.279	0
2022-12-28	1.660	1.660	1.660	1.660	1.279	0
2022-12-27	1.660	1.660	1.660	1.660	1.279	30
2022-12-23	1.660	1.660	1.660	1.660	1.279	0
2022-12-22	1.660	1.660	1.660	1.660	1.279	0
2022-12-21	1.660	1.660	1.660	1.660	1.279	0
2022-12-20	1.660	1.660	1.660	1.660	1.279	0
2022-12-19	1.660	1.660	1.660	1.660	1.279	0
2022-12-16	1.660	1.660	1.660	1.660	1.279	0
2022-12-15	1.660	1.660	1.660	1.660	1.279	0
2022-12-14	1.660	1.660	1.660	1.660	1.279	0
2022-12-13	1.660	1.660	1.660	1.660	1.279	59
2022-12-12	1.510	1.510	1.510	1.510	1.163	0
2022-12-09	1.510	1.510	1.510	1.510	1.163	0
2022-12-08	1.510	1.510	1.510	1.510	1.163	0
2022-12-07	1.510	1.510	1.510	1.510	1.163	0

← NewerPage 16 of 21 · 1,243 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.