Comelf SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	4.300	4.300	4.300	4.300	4.232	0
2026-01-30	4.300	4.300	4.300	4.300	4.232	701
2026-01-29	4.300	4.660	4.300	4.660	4.587	300
2026-01-28	4.300	4.560	4.300	4.560	4.488	187
2026-01-27	4.300	4.300	4.300	4.300	4.232	152
2026-01-26	4.580	4.580	4.580	4.580	4.508	86
2026-01-23	4.500	4.500	4.500	4.500	4.429	0
2026-01-22	4.500	4.500	4.500	4.500	4.429	3
2026-01-21	4.500	4.500	4.500	4.500	4.429	0
2026-01-20	4.500	4.500	4.500	4.500	4.429	0
2026-01-19	4.500	4.500	4.500	4.500	4.429	130
2026-01-16	4.500	4.580	4.500	4.580	4.508	601
2026-01-15	4.500	4.500	4.500	4.500	4.429	211
2026-01-14	4.500	4.500	4.500	4.500	4.429	333
2026-01-13	4.500	4.500	4.500	4.500	4.429	74
2026-01-12	4.500	4.500	4.500	4.500	4.429	75
2026-01-09	4.660	4.660	4.500	4.500	4.429	427
2026-01-08	4.660	4.660	4.660	4.660	4.587	501
2026-01-05	4.660	4.660	4.660	4.660	4.587	262
2025-12-30	4.140	4.700	4.140	4.140	4.075	302
2025-12-29	4.500	4.500	4.500	4.500	4.429	0
2025-12-23	4.500	4.500	4.500	4.500	4.429	0
2025-12-22	4.500	4.500	4.500	4.500	4.429	23
2025-12-19	4.400	4.500	4.400	4.500	4.429	613
2025-12-18	4.400	4.400	4.400	4.400	4.331	0
2025-12-17	4.400	4.400	4.400	4.400	4.331	145
2025-12-16	4.420	4.420	4.420	4.420	4.351	0
2025-12-15	4.420	4.420	4.420	4.420	4.351	390
2025-12-12	4.420	4.420	4.420	4.420	4.351	0
2025-12-11	4.420	4.420	4.320	4.420	4.351	1,330
2025-12-10	4.320	4.320	4.320	4.320	4.252	75
2025-12-09	4.420	4.420	4.340	4.340	4.272	18
2025-12-08	4.320	4.360	4.320	4.360	4.291	520
2025-12-05	4.380	4.380	4.380	4.380	4.311	0
2025-12-04	4.380	4.380	4.380	4.380	4.311	0
2025-12-03	4.380	4.380	4.380	4.380	4.311	0
2025-12-02	4.380	4.380	4.380	4.380	4.311	0
2025-11-28	4.380	4.380	4.380	4.380	4.311	0
2025-11-27	4.380	4.380	4.380	4.380	4.311	0
2025-11-26	4.140	4.380	4.140	4.380	4.311	42
2025-11-25	4.200	4.200	4.200	4.200	4.134	892
2025-11-24	4.240	4.240	4.220	4.220	4.154	384
2025-11-21	4.240	4.240	4.240	4.240	4.173	0
2025-11-20	4.240	4.240	4.240	4.240	4.173	119
2025-11-19	4.300	4.480	4.220	4.240	4.173	198
2025-11-18	4.500	4.500	4.500	4.500	4.429	100
2025-11-17	4.500	4.500	4.500	4.500	4.429	100
2025-11-14	4.540	4.540	4.540	4.540	4.469	2
2025-11-13	4.300	4.300	4.300	4.300	4.232	200
2025-11-12	4.620	4.620	4.300	4.600	4.528	2,337
2025-11-11	4.600	4.600	4.600	4.600	4.528	0
2025-11-10	4.600	4.600	4.600	4.600	4.528	0
2025-11-07	4.600	4.600	4.600	4.600	4.528	300
2025-11-06	4.740	4.740	4.740	4.740	4.665	1
2025-11-05	4.260	4.260	4.260	4.260	4.193	0
2025-11-04	4.740	4.740	4.260	4.260	4.193	35
2025-11-03	4.660	4.660	4.660	4.660	4.587	0
2025-10-31	4.660	4.660	4.660	4.660	4.587	76
2025-10-30	4.700	4.700	4.700	4.700	4.626	0
2025-10-29	4.700	4.700	4.700	4.700	4.626	0

← NewerPage 4 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.