Comelf SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-18	1.760	1.760	1.760	1.760	1.297	0
2022-03-17	1.760	1.760	1.760	1.760	1.297	300
2022-03-16	1.650	1.650	1.650	1.650	1.216	0
2022-03-15	1.700	1.700	1.650	1.650	1.216	2,434
2022-03-14	1.940	1.940	1.940	1.940	1.429	0
2022-03-11	1.940	1.940	1.940	1.940	1.429	0
2022-03-10	1.940	1.940	1.940	1.940	1.429	0
2022-03-09	1.860	1.940	1.860	1.940	1.429	823
2022-03-08	1.580	1.870	1.580	1.870	1.378	300
2022-03-07	1.840	1.840	1.840	1.840	1.355	0
2022-03-04	1.840	1.840	1.840	1.840	1.355	700
2022-03-03	1.750	1.750	1.750	1.750	1.289	0
2022-03-02	1.840	1.840	1.750	1.750	1.289	2,226
2022-03-01	1.840	1.840	1.840	1.840	1.355	4
2022-02-28	1.900	1.900	1.900	1.900	1.400	240
2022-02-25	1.900	1.900	1.900	1.900	1.400	100
2022-02-24	1.850	1.850	1.850	1.850	1.363	587
2022-02-23	1.950	1.950	1.950	1.950	1.437	0
2022-02-22	1.950	1.950	1.950	1.950	1.437	210
2022-02-21	1.950	1.950	1.950	1.950	1.437	0
2022-02-18	1.950	1.950	1.950	1.950	1.437	0
2022-02-17	1.950	1.950	1.950	1.950	1.437	0
2022-02-16	1.950	1.950	1.950	1.950	1.437	0
2022-02-15	1.950	1.950	1.950	1.950	1.437	0
2022-02-14	1.850	1.950	1.840	1.950	1.437	647
2022-02-11	1.980	1.980	1.980	1.980	1.459	0
2022-02-10	1.980	1.980	1.980	1.980	1.459	0
2022-02-09	1.980	1.980	1.980	1.980	1.459	0
2022-02-08	1.980	1.980	1.980	1.980	1.459	0
2022-02-07	1.980	1.980	1.980	1.980	1.459	0
2022-02-04	1.980	1.980	1.980	1.980	1.459	0
2022-02-03	1.980	1.980	1.980	1.980	1.459	0
2022-02-02	1.980	1.980	1.980	1.980	1.459	0
2022-02-01	1.980	1.980	1.980	1.980	1.459	0
2022-01-31	1.980	1.980	1.980	1.980	1.459	0
2022-01-28	1.980	1.980	1.980	1.980	1.459	0
2022-01-27	1.870	1.980	1.870	1.980	1.459	1,600
2022-01-26	1.940	1.940	1.940	1.940	1.429	0
2022-01-25	1.940	1.940	1.940	1.940	1.429	0
2022-01-21	1.960	1.960	1.940	1.940	1.429	1,514
2022-01-20	2.060	2.060	2.060	2.060	1.518	0
2022-01-19	2.060	2.060	2.060	2.060	1.518	0
2022-01-18	2.060	2.060	2.060	2.060	1.518	0
2022-01-17	2.040	2.060	2.040	2.060	1.518	246
2022-01-14	2.040	2.040	2.040	2.040	1.503	0
2022-01-13	2.040	2.040	2.040	2.040	1.503	0
2022-01-12	2.040	2.040	2.040	2.040	1.503	0
2022-01-11	2.040	2.040	2.040	2.040	1.503	250
2022-01-10	2.040	2.040	2.040	2.040	1.503	0
2022-01-07	2.040	2.040	2.040	2.040	1.503	0
2022-01-06	2.040	2.040	2.040	2.040	1.503	0
2022-01-05	2.040	2.040	2.040	2.040	1.503	0
2022-01-04	2.040	2.040	2.040	2.040	1.503	100
2022-01-03	2.060	2.060	2.060	2.060	1.518	150
2021-12-30	1.800	1.800	1.800	1.800	1.326	1,799
2021-12-29	2.040	2.080	2.040	2.080	1.532	1,382
2021-12-28	2.040	2.040	2.040	2.040	1.503	0
2021-12-27	1.780	2.040	1.780	2.040	1.503	1,600
2021-12-23	1.770	1.980	1.770	1.980	1.459	2,717
2021-12-22	2.000	2.000	2.000	2.000	1.473	0

← NewerPage 20 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.