Comelf SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-16	1.630	1.630	1.630	1.630	1.201	129
2022-06-15	1.540	1.540	1.540	1.540	1.134	2
2022-06-14	1.560	1.560	1.540	1.540	1.134	500
2022-06-10	1.640	1.640	1.640	1.640	1.208	120
2022-06-09	1.640	1.640	1.640	1.640	1.208	120
2022-06-08	1.630	1.630	1.630	1.630	1.201	0
2022-06-07	1.630	1.630	1.630	1.630	1.201	0
2022-06-06	1.620	1.630	1.620	1.630	1.201	354
2022-06-03	1.560	1.560	1.560	1.560	1.149	0
2022-06-02	1.560	1.560	1.560	1.560	1.149	0
2022-05-31	1.560	1.560	1.560	1.560	1.149	0
2022-05-30	1.560	1.560	1.560	1.560	1.149	0
2022-05-27	1.560	1.560	1.560	1.560	1.149	0
2022-05-26	1.560	1.560	1.560	1.560	1.149	0
2022-05-25	1.560	1.560	1.560	1.560	1.149	0
2022-05-24	1.560	1.560	1.560	1.560	1.149	45
2022-05-23	1.550	1.550	1.550	1.550	1.142	0
2022-05-20	1.550	1.550	1.550	1.550	1.142	0
2022-05-19	1.550	1.550	1.550	1.550	1.142	0
2022-05-18	1.550	1.550	1.550	1.550	1.142	0
2022-05-17	1.550	1.550	1.550	1.550	1.142	0
2022-05-16	1.550	1.550	1.550	1.550	1.142	0
2022-05-13	1.550	1.550	1.550	1.550	1.142	0
2022-05-12	1.550	1.550	1.550	1.550	1.142	4,000
2022-05-11	1.590	1.590	1.590	1.590	1.171	0
2022-05-10	1.590	1.590	1.590	1.590	1.171	0
2022-05-09	1.590	1.590	1.590	1.590	1.171	0
2022-05-06	1.590	1.590	1.590	1.590	1.171	0
2022-05-05	1.630	1.630	1.590	1.590	1.171	1,298
2022-05-04	1.590	1.590	1.590	1.590	1.171	0
2022-05-03	1.590	1.590	1.590	1.590	1.171	1,322
2022-05-02	1.590	1.590	1.580	1.580	1.164	1,364
2022-04-29	1.630	1.630	1.630	1.630	1.201	2
2022-04-28	1.550	1.590	1.550	1.590	1.171	550
2022-04-27	1.590	1.650	1.450	1.460	1.076	7,626
2022-04-26	1.580	1.700	1.580	1.700	1.252	1,455
2022-04-21	1.620	1.620	1.610	1.610	1.186	936
2022-04-20	1.740	1.740	1.740	1.740	1.282	0
2022-04-19	1.740	1.740	1.740	1.740	1.282	0
2022-04-18	1.740	1.740	1.740	1.740	1.282	0
2022-04-15	1.740	1.740	1.740	1.740	1.282	0
2022-04-14	1.740	1.740	1.740	1.740	1.282	0
2022-04-13	1.740	1.740	1.740	1.740	1.282	0
2022-04-12	1.740	1.740	1.740	1.740	1.282	0
2022-04-11	1.630	1.740	1.630	1.740	1.282	1,253
2022-04-08	1.740	1.740	1.740	1.740	1.282	690
2022-04-07	1.700	1.700	1.700	1.700	1.252	500
2022-04-06	1.750	1.750	1.750	1.750	1.289	0
2022-04-05	1.750	1.750	1.750	1.750	1.289	1,214
2022-04-04	1.740	1.740	1.740	1.740	1.282	0
2022-04-01	1.740	1.740	1.740	1.740	1.282	0
2022-03-31	1.670	1.740	1.600	1.740	1.282	1,826
2022-03-30	1.700	1.700	1.700	1.700	1.252	0
2022-03-29	1.700	1.700	1.700	1.700	1.252	0
2022-03-28	1.700	1.700	1.700	1.700	1.252	0
2022-03-25	1.700	1.700	1.700	1.700	1.252	0
2022-03-24	1.700	1.700	1.700	1.700	1.252	0
2022-03-23	1.700	1.700	1.700	1.700	1.252	0
2022-03-22	1.700	1.700	1.700	1.700	1.252	0
2022-03-21	1.540	1.700	1.540	1.700	1.252	400

← NewerPage 19 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.