Comelf SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	1.510	1.510	1.510	1.510	1.163	0
2022-12-05	1.510	1.510	1.510	1.510	1.163	0
2022-12-02	1.510	1.510	1.510	1.510	1.163	0
2022-11-29	1.510	1.510	1.510	1.510	1.163	0
2022-11-28	1.510	1.510	1.510	1.510	1.163	0
2022-11-25	1.510	1.510	1.510	1.510	1.163	0
2022-11-24	1.510	1.510	1.510	1.510	1.163	0
2022-11-23	1.510	1.510	1.510	1.510	1.163	0
2022-11-22	1.510	1.510	1.510	1.510	1.163	0
2022-11-21	1.510	1.510	1.510	1.510	1.163	0
2022-11-18	1.510	1.510	1.510	1.510	1.163	0
2022-11-17	1.630	1.630	1.510	1.510	1.163	1,117
2022-11-16	1.540	1.540	1.540	1.540	1.187	100
2022-11-15	1.630	1.630	1.630	1.630	1.256	500
2022-11-14	1.540	1.540	1.540	1.540	1.187	0
2022-11-11	1.540	1.540	1.540	1.540	1.187	0
2022-11-10	1.540	1.540	1.540	1.540	1.187	0
2022-11-09	1.540	1.540	1.540	1.540	1.187	0
2022-11-08	1.540	1.540	1.540	1.540	1.187	0
2022-11-07	1.540	1.540	1.540	1.540	1.187	0
2022-11-04	1.540	1.540	1.540	1.540	1.187	0
2022-11-03	1.540	1.540	1.540	1.540	1.187	0
2022-11-02	1.540	1.540	1.540	1.540	1.187	0
2022-11-01	1.540	1.540	1.540	1.540	1.187	0
2022-10-31	1.500	1.540	1.500	1.540	1.187	1,000
2022-10-28	1.630	1.630	1.630	1.630	1.256	0
2022-10-27	1.630	1.630	1.630	1.630	1.256	0
2022-10-26	1.630	1.630	1.630	1.630	1.256	0
2022-10-25	1.630	1.630	1.630	1.630	1.256	0
2022-10-24	1.630	1.630	1.630	1.630	1.256	0
2022-10-21	1.630	1.630	1.630	1.630	1.256	0
2022-10-20	1.630	1.630	1.630	1.630	1.256	0
2022-10-19	1.630	1.630	1.630	1.630	1.256	500
2022-10-18	1.490	1.490	1.490	1.490	1.148	0
2022-10-17	1.490	1.490	1.490	1.490	1.148	0
2022-10-14	1.490	1.490	1.490	1.490	1.148	0
2022-10-13	1.490	1.490	1.490	1.490	1.148	0
2022-10-12	1.490	1.490	1.490	1.490	1.148	0
2022-10-11	1.490	1.490	1.490	1.490	1.148	0
2022-10-10	1.490	1.490	1.490	1.490	1.148	0
2022-10-07	1.490	1.490	1.490	1.490	1.148	0
2022-10-06	1.490	1.490	1.490	1.490	1.148	1,000
2022-10-05	1.500	1.500	1.500	1.500	1.156	0
2022-10-04	1.500	1.500	1.500	1.500	1.156	0
2022-10-03	1.500	1.500	1.500	1.500	1.156	1,000
2022-09-30	1.500	1.500	1.500	1.500	1.156	3,500
2022-09-29	1.670	1.670	1.670	1.670	1.287	0
2022-09-28	1.680	1.680	1.670	1.670	1.287	470
2022-09-27	1.560	1.560	1.560	1.560	1.202	0
2022-09-26	1.560	1.560	1.560	1.560	1.202	0
2022-09-23	1.560	1.560	1.560	1.560	1.202	0
2022-09-22	1.560	1.560	1.560	1.560	1.202	0
2022-09-21	1.560	1.560	1.560	1.560	1.202	0
2022-09-20	1.560	1.560	1.560	1.560	1.202	0
2022-09-19	1.560	1.560	1.560	1.560	1.202	100
2022-09-16	1.560	1.560	1.560	1.560	1.202	0
2022-09-15	1.560	1.560	1.560	1.560	1.202	0
2022-09-14	1.560	1.560	1.560	1.560	1.202	0
2022-09-13	1.560	1.560	1.560	1.560	1.202	5
2022-09-12	1.690	1.690	1.690	1.690	1.302	0

← NewerPage 17 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.