Comelf SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	1.690	1.690	1.690	1.690	1.302	0
2022-09-08	1.690	1.690	1.690	1.690	1.302	0
2022-09-07	1.690	1.690	1.690	1.690	1.302	0
2022-09-06	1.690	1.690	1.690	1.690	1.302	0
2022-09-05	1.690	1.690	1.690	1.690	1.302	0
2022-09-02	1.690	1.690	1.690	1.690	1.302	0
2022-09-01	1.690	1.690	1.690	1.690	1.302	0
2022-08-31	1.690	1.690	1.690	1.690	1.302	0
2022-08-30	1.690	1.690	1.690	1.690	1.302	0
2022-08-29	1.690	1.690	1.690	1.690	1.302	0
2022-08-26	1.690	1.690	1.690	1.690	1.302	0
2022-08-25	1.690	1.690	1.690	1.690	1.302	2,000
2022-08-24	1.660	1.660	1.660	1.660	1.279	0
2022-08-23	1.660	1.660	1.660	1.660	1.279	0
2022-08-22	1.660	1.660	1.660	1.660	1.279	0
2022-08-19	1.660	1.660	1.660	1.660	1.279	0
2022-08-18	1.660	1.660	1.660	1.660	1.279	0
2022-08-17	1.660	1.660	1.660	1.660	1.279	0
2022-08-16	1.660	1.660	1.660	1.660	1.279	0
2022-08-12	1.660	1.660	1.660	1.660	1.279	0
2022-08-11	1.660	1.660	1.660	1.660	1.279	0
2022-08-10	1.660	1.660	1.660	1.660	1.279	0
2022-08-09	1.480	1.660	1.480	1.660	1.279	162
2022-08-08	1.510	1.510	1.510	1.510	1.163	0
2022-08-05	1.510	1.510	1.510	1.510	1.163	0
2022-08-04	1.520	1.520	1.510	1.510	1.163	300
2022-08-03	1.660	1.660	1.660	1.660	1.279	0
2022-08-02	1.660	1.660	1.660	1.660	1.279	0
2022-08-01	1.660	1.660	1.660	1.660	1.279	0
2022-07-29	1.660	1.660	1.660	1.660	1.279	0
2022-07-28	1.660	1.660	1.660	1.660	1.279	0
2022-07-27	1.660	1.660	1.660	1.660	1.279	0
2022-07-26	1.660	1.660	1.660	1.660	1.279	300
2022-07-25	1.520	1.520	1.520	1.520	1.171	0
2022-07-22	1.520	1.520	1.520	1.520	1.171	0
2022-07-21	1.520	1.520	1.520	1.520	1.171	0
2022-07-20	1.520	1.520	1.520	1.520	1.171	0
2022-07-19	1.520	1.520	1.520	1.520	1.171	0
2022-07-18	1.520	1.520	1.520	1.520	1.171	0
2022-07-15	1.520	1.520	1.520	1.520	1.171	0
2022-07-14	1.520	1.520	1.520	1.520	1.171	0
2022-07-13	1.520	1.520	1.520	1.520	1.171	0
2022-07-12	1.520	1.520	1.520	1.520	1.171	0
2022-07-11	1.520	1.520	1.520	1.520	1.171	0
2022-07-08	1.520	1.520	1.520	1.520	1.171	0
2022-07-07	1.520	1.520	1.520	1.520	1.171	0
2022-07-06	1.520	1.520	1.520	1.520	1.171	0
2022-07-05	1.520	1.520	1.520	1.520	1.171	0
2022-07-04	1.520	1.520	1.520	1.520	1.171	0
2022-07-01	1.660	1.660	1.520	1.520	1.120	25
2022-06-30	1.540	1.540	1.540	1.540	1.134	67
2022-06-29	1.660	1.660	1.660	1.660	1.223	0
2022-06-28	1.600	1.660	1.600	1.660	1.223	491
2022-06-27	1.600	1.600	1.600	1.600	1.179	424
2022-06-24	1.630	1.630	1.630	1.630	1.201	0
2022-06-23	1.600	1.630	1.600	1.630	1.201	4,481
2022-06-22	1.630	1.630	1.630	1.630	1.201	0
2022-06-21	1.630	1.630	1.630	1.630	1.201	0
2022-06-20	1.630	1.630	1.630	1.630	1.201	500
2022-06-17	1.630	1.630	1.630	1.630	1.201	0

← NewerPage 18 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.