Comelf SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	4.640	4.640	4.400	4.600	4.528	2,800
2026-07-23	4.640	4.660	4.540	4.540	4.469	1,442
2026-07-22	4.560	4.660	4.560	4.560	4.488	274
2026-07-21	4.640	4.640	4.540	4.640	4.567	1,565
2026-07-20	4.660	4.660	4.600	4.600	4.528	143
2026-07-17	4.660	4.660	4.560	4.560	4.488	624
2026-07-16	4.660	4.660	4.660	4.660	4.587	52
2026-07-15	4.560	4.560	4.560	4.560	4.488	1,839
2026-07-14	4.560	4.560	4.560	4.560	4.488	710
2026-07-13	4.560	4.560	4.560	4.560	4.488	105
2026-07-10	4.740	4.800	4.620	4.800	4.725	887
2026-07-09	4.920	4.920	4.820	4.920	4.843	57
2026-07-08	4.740	4.740	4.740	4.740	4.665	0
2026-07-07	4.900	4.900	4.740	4.740	4.665	1,811
2026-07-06	4.840	4.940	4.820	4.940	4.862	445
2026-07-03	4.720	5.000	4.720	5.000	4.921	1,385
2026-07-02	4.560	4.680	4.560	4.680	4.606	1,094
2026-07-01	4.560	4.560	4.560	4.560	4.488	93
2026-06-30	4.600	4.600	4.600	4.600	4.528	10
2026-06-29	4.400	4.400	4.400	4.400	4.331	0
2026-06-26	4.400	4.400	4.400	4.400	4.331	0
2026-06-25	4.360	4.400	4.360	4.400	4.331	201
2026-06-24	4.300	4.300	4.300	4.300	4.232	0
2026-06-23	4.300	4.300	4.300	4.300	4.232	185
2026-06-22	4.400	4.400	4.400	4.400	4.331	0
2026-06-19	4.400	4.400	4.400	4.400	4.331	73
2026-06-18	4.300	4.300	4.300	4.300	4.232	0
2026-06-17	4.300	4.300	4.300	4.300	4.232	0
2026-06-16	4.300	4.300	4.300	4.300	4.232	116
2026-06-15	4.260	4.260	4.260	4.260	4.193	0
2026-06-12	4.260	4.260	4.260	4.260	4.193	0
2026-06-11	4.260	4.260	4.260	4.260	4.193	0
2026-06-10	4.320	4.320	4.260	4.260	4.193	1,020
2026-06-09	4.260	4.640	4.240	4.300	4.232	2,480
2026-06-08	4.280	4.280	4.280	4.280	4.213	0
2026-06-05	4.500	4.500	4.280	4.280	4.213	160
2026-06-04	4.280	4.280	4.280	4.280	4.213	101
2026-06-03	4.660	4.660	4.660	4.660	4.587	20
2026-06-02	4.260	4.260	4.260	4.260	4.193	12
2026-05-29	4.260	4.260	4.260	4.260	4.193	485
2026-05-28	4.380	4.400	4.380	4.400	4.331	1,945
2026-05-27	4.380	4.380	4.380	4.380	4.311	0
2026-05-26	4.300	4.380	4.300	4.380	4.311	723
2026-05-25	4.240	4.240	4.240	4.240	4.173	1
2026-05-22	4.300	4.300	4.300	4.300	4.232	0
2026-05-21	4.300	4.300	4.300	4.300	4.232	100
2026-05-20	4.300	4.300	4.300	4.300	4.232	144
2026-05-19	4.140	4.140	4.140	4.140	4.075	1
2026-05-18	4.320	4.320	4.320	4.320	4.252	105
2026-05-15	4.300	4.300	4.300	4.300	4.232	250
2026-05-14	4.300	4.300	4.300	4.300	4.232	0
2026-05-13	4.300	4.300	4.300	4.300	4.232	50
2026-05-12	4.300	4.300	4.300	4.300	4.232	0
2026-05-11	4.300	4.300	4.300	4.300	4.232	0
2026-05-08	4.320	4.320	4.300	4.300	4.232	60
2026-05-07	4.100	4.140	4.100	4.140	4.075	30
2026-05-06	4.280	4.280	4.280	4.280	4.213	0
2026-05-05	4.100	4.280	4.100	4.280	4.213	117
2026-05-04	4.100	4.100	4.100	4.100	4.036	200
2026-04-30	4.340	4.340	4.340	4.340	4.272	0

← NewerPage 2 of 21 · 1,245 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.