Comelf SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	4.340	4.340	4.340	4.340	4.272	0
2026-04-28	4.340	4.340	4.340	4.340	4.272	0
2026-04-27	4.340	4.340	4.340	4.340	4.272	0
2026-04-24	4.320	4.340	4.320	4.340	4.272	221
2026-04-23	4.340	4.340	4.340	4.340	4.272	0
2026-04-22	4.340	4.340	4.340	4.340	4.272	35
2026-04-21	4.080	4.080	4.080	4.080	4.016	0
2026-04-20	4.080	4.080	4.080	4.080	4.016	50
2026-04-17	4.140	4.140	4.140	4.140	4.075	0
2026-04-16	4.140	4.140	4.140	4.140	4.075	100
2026-04-15	4.360	4.360	4.360	4.360	4.291	124
2026-04-14	4.040	4.040	4.040	4.040	3.976	34
2026-04-09	4.380	4.380	4.380	4.380	4.311	2
2026-04-08	4.100	4.100	4.100	4.100	4.036	0
2026-04-07	4.100	4.100	4.100	4.100	4.036	0
2026-04-06	4.100	4.100	4.100	4.100	4.036	221
2026-04-03	4.360	4.360	4.360	4.360	4.291	115
2026-04-02	4.100	4.100	4.100	4.100	4.036	0
2026-04-01	4.100	4.100	4.100	4.100	4.036	0
2026-03-31	4.420	4.420	4.100	4.100	4.036	271
2026-03-30	4.120	4.120	4.120	4.120	4.055	0
2026-03-27	4.120	4.120	4.120	4.120	4.055	0
2026-03-26	4.120	4.120	4.120	4.120	4.055	10
2026-03-25	4.200	4.200	4.200	4.200	4.134	0
2026-03-24	4.200	4.200	4.200	4.200	4.134	253
2026-03-23	4.220	4.220	4.200	4.200	4.134	250
2026-03-20	4.420	4.420	4.220	4.220	4.154	478
2026-03-19	4.660	4.680	4.420	4.420	4.351	792
2026-03-18	4.420	4.420	4.420	4.420	4.351	0
2026-03-17	4.480	4.480	4.420	4.420	4.351	400
2026-03-16	4.500	4.500	4.480	4.480	4.410	170
2026-03-13	4.700	4.700	4.700	4.700	4.626	0
2026-03-12	4.700	4.700	4.700	4.700	4.626	0
2026-03-11	4.460	4.700	4.440	4.700	4.626	214
2026-03-10	4.700	4.700	4.440	4.440	4.370	210
2026-03-09	4.680	4.680	4.680	4.680	4.606	85
2026-03-06	4.680	4.680	4.680	4.680	4.606	120
2026-03-05	4.720	4.720	4.720	4.720	4.646	50
2026-03-04	4.380	4.380	4.380	4.380	4.311	0
2026-03-03	4.380	4.380	4.380	4.380	4.311	250
2026-03-02	4.720	4.720	4.720	4.720	4.646	0
2026-02-27	4.720	4.720	4.720	4.720	4.646	0
2026-02-26	4.720	4.720	4.720	4.720	4.646	0
2026-02-25	4.720	4.720	4.720	4.720	4.646	275
2026-02-24	4.720	4.720	4.720	4.720	4.646	50
2026-02-23	4.720	4.720	4.720	4.720	4.646	63
2026-02-20	4.720	4.720	4.720	4.720	4.646	0
2026-02-19	4.580	4.720	4.580	4.720	4.646	1,200
2026-02-18	4.580	4.580	4.580	4.580	4.508	43
2026-02-17	4.580	4.580	4.580	4.580	4.508	0
2026-02-16	4.580	4.580	4.580	4.580	4.508	2,410
2026-02-13	4.580	4.580	4.580	4.580	4.508	50
2026-02-12	4.580	4.580	4.580	4.580	4.508	100
2026-02-11	4.500	4.500	4.500	4.500	4.429	127
2026-02-10	4.580	4.580	4.580	4.580	4.508	0
2026-02-09	4.540	4.580	4.540	4.580	4.508	300
2026-02-06	4.520	4.580	4.340	4.540	4.469	920
2026-02-05	4.300	4.300	4.300	4.300	4.232	0
2026-02-04	4.300	4.300	4.300	4.300	4.232	0
2026-02-03	4.300	4.300	4.300	4.300	4.232	80

← NewerPage 3 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.