Comelf SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-21 | 2.000 | 2.000 | 2.000 | 2.000 | 1.473 | 0 |
| 2021-12-20 | 1.770 | 2.000 | 1.770 | 2.000 | 1.473 | 2,717 |
| 2021-12-17 | 1.960 | 1.960 | 1.960 | 1.960 | 1.444 | 0 |
| 2021-12-16 | 1.960 | 1.960 | 1.960 | 1.960 | 1.444 | 0 |
| 2021-12-15 | 1.960 | 1.960 | 1.960 | 1.960 | 1.444 | 0 |
| 2021-12-14 | 1.960 | 1.960 | 1.960 | 1.960 | 1.444 | 0 |
| 2021-12-13 | 1.960 | 1.960 | 1.960 | 1.960 | 1.444 | 0 |
| 2021-12-10 | 1.960 | 1.960 | 1.960 | 1.960 | 1.444 | 0 |
| 2021-12-09 | 1.960 | 1.960 | 1.960 | 1.960 | 1.444 | 0 |
| 2021-12-08 | 1.960 | 1.960 | 1.960 | 1.960 | 1.444 | 5 |
| 2021-12-07 | 1.960 | 1.960 | 1.960 | 1.960 | 1.444 | 0 |
| 2021-12-06 | 1.960 | 1.960 | 1.960 | 1.960 | 1.444 | 500 |
| 2021-12-03 | 1.930 | 1.930 | 1.930 | 1.930 | 1.422 | 1,000 |
| 2021-12-02 | 1.970 | 1.970 | 1.730 | 1.730 | 1.274 | 1,400 |
| 2021-11-29 | 1.980 | 1.980 | 1.730 | 1.730 | 1.274 | 2,317 |
| 2021-11-26 | 1.790 | 1.790 | 1.790 | 1.790 | 1.319 | 1,000 |
| 2021-11-25 | 1.800 | 1.800 | 1.800 | 1.800 | 1.326 | 1,517 |
| 2021-11-24 | 1.900 | 1.900 | 1.900 | 1.900 | 1.400 | 100 |
| 2021-11-23 | 1.970 | 1.970 | 1.970 | 1.970 | 1.451 | 0 |
| 2021-11-22 | 1.970 | 1.970 | 1.970 | 1.970 | 1.451 | 0 |
| 2021-11-19 | 1.970 | 1.970 | 1.970 | 1.970 | 1.451 | 0 |
| 2021-11-18 | 1.970 | 1.970 | 1.970 | 1.970 | 1.451 | 0 |
| 2021-11-17 | 1.750 | 1.970 | 1.700 | 1.970 | 1.451 | 3,206 |
| 2021-11-16 | 1.910 | 1.910 | 1.700 | 1.740 | 1.282 | 3,147 |
| 2021-11-15 | 1.840 | 1.900 | 1.840 | 1.900 | 1.400 | 1,303 |
| 2021-11-12 | 1.840 | 1.840 | 1.840 | 1.840 | 1.355 | 0 |
| 2021-11-11 | 1.840 | 1.840 | 1.840 | 1.840 | 1.355 | 50 |
| 2021-11-10 | 1.840 | 1.840 | 1.840 | 1.840 | 1.355 | 0 |
| 2021-11-09 | 1.840 | 1.840 | 1.840 | 1.840 | 1.355 | 0 |
| 2021-11-08 | 1.840 | 1.840 | 1.840 | 1.840 | 1.355 | 0 |
| 2021-11-05 | 1.840 | 1.840 | 1.840 | 1.840 | 1.355 | 2 |
| 2021-11-04 | 1.800 | 1.800 | 1.800 | 1.800 | 1.326 | 0 |
| 2021-11-03 | 1.800 | 1.800 | 1.800 | 1.800 | 1.326 | 482 |
| 2021-11-02 | 1.800 | 1.800 | 1.800 | 1.800 | 1.326 | 0 |
| 2021-11-01 | 1.800 | 1.800 | 1.800 | 1.800 | 1.326 | 0 |
| 2021-10-29 | 1.800 | 1.800 | 1.800 | 1.800 | 1.326 | 100 |
| 2021-10-28 | 1.730 | 1.730 | 1.730 | 1.730 | 1.274 | 0 |
| 2021-10-27 | 1.740 | 1.740 | 1.730 | 1.730 | 1.274 | 300 |
| 2021-10-26 | 1.900 | 1.900 | 1.900 | 1.900 | 1.400 | 0 |
| 2021-10-25 | 1.900 | 1.900 | 1.900 | 1.900 | 1.400 | 53 |
| 2021-10-22 | 1.900 | 1.900 | 1.900 | 1.900 | 1.400 | 0 |
| 2021-10-21 | 1.900 | 1.900 | 1.900 | 1.900 | 1.400 | 490 |
| 2021-10-20 | 1.880 | 1.880 | 1.880 | 1.880 | 1.385 | 0 |
| 2021-10-19 | 1.880 | 1.880 | 1.880 | 1.880 | 1.385 | 0 |
| 2021-10-18 | 1.880 | 1.880 | 1.880 | 1.880 | 1.385 | 220 |
| 2021-10-15 | 1.870 | 1.900 | 1.870 | 1.900 | 1.400 | 610 |
| 2021-10-14 | 1.900 | 1.900 | 1.900 | 1.900 | 1.400 | 0 |
← NewerPage 21 of 21 · 1,247 trading days
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.