Comelf SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	4.560	4.700	4.560	4.700	4.626	1,119
2025-10-27	4.900	4.900	4.300	4.300	4.232	4,447
2025-10-24	4.640	5.050	4.640	5.050	4.751	489
2025-10-23	4.960	5.050	4.960	5.050	4.751	1,358
2025-10-22	4.860	4.980	4.860	4.980	4.685	4,491
2025-10-21	4.700	4.700	4.700	4.700	4.422	165
2025-10-20	4.900	4.900	4.540	4.540	4.271	1,381
2025-10-17	4.480	5.100	4.480	4.960	4.666	7,114
2025-10-16	4.320	4.440	4.320	4.440	4.177	1,494
2025-10-15	4.320	4.320	4.320	4.320	4.064	69
2025-10-14	4.320	4.320	4.320	4.320	4.064	23
2025-10-13	4.320	4.320	4.320	4.320	4.064	238
2025-10-10	4.320	4.320	4.320	4.320	4.064	0
2025-10-09	4.320	4.320	4.320	4.320	4.064	0
2025-10-08	4.320	4.320	4.320	4.320	4.064	0
2025-10-07	4.320	4.320	4.320	4.320	4.064	0
2025-10-06	4.300	4.320	4.300	4.320	4.064	904
2025-10-03	4.120	4.300	4.120	4.300	4.046	15
2025-10-02	4.300	4.300	4.300	4.300	4.046	304
2025-10-01	4.120	4.120	4.120	4.120	3.876	67
2025-09-30	4.120	4.120	4.120	4.120	3.876	0
2025-09-29	4.140	4.140	4.120	4.120	3.876	660
2025-09-26	4.320	4.320	4.320	4.320	4.064	31
2025-09-25	4.320	4.320	4.320	4.320	4.064	0
2025-09-24	4.320	4.320	4.320	4.320	4.064	0
2025-09-23	4.320	4.320	4.320	4.320	4.064	900
2025-09-22	4.320	4.320	4.320	4.320	4.064	0
2025-09-19	4.280	4.320	4.280	4.320	4.064	436
2025-09-18	4.260	4.260	4.260	4.260	4.008	0
2025-09-17	4.260	4.260	4.260	4.260	4.008	0
2025-09-16	4.260	4.260	4.260	4.260	4.008	0
2025-09-15	4.260	4.260	4.260	4.260	4.008	50
2025-09-12	4.140	4.260	4.140	4.260	4.008	378
2025-09-11	4.100	4.100	4.100	4.100	3.857	0
2025-09-10	4.100	4.100	4.100	4.100	3.857	0
2025-09-09	4.100	4.100	4.100	4.100	3.857	200
2025-09-08	4.140	4.140	4.140	4.140	3.895	225
2025-09-05	4.080	4.160	4.080	4.160	3.914	915
2025-09-04	3.980	4.100	3.980	4.060	3.820	1,373
2025-09-03	4.000	4.000	4.000	4.000	3.763	5
2025-09-02	3.920	3.920	3.920	3.920	3.688	0
2025-09-01	3.920	3.920	3.920	3.920	3.688	100
2025-08-29	3.980	3.980	3.980	3.980	3.744	15
2025-08-28	3.940	3.940	3.940	3.940	3.707	0
2025-08-27	3.940	3.940	3.940	3.940	3.707	60
2025-08-26	3.940	3.940	3.940	3.940	3.707	0
2025-08-25	3.940	3.940	3.940	3.940	3.707	0
2025-08-22	3.940	3.940	3.940	3.940	3.707	60
2025-08-21	3.940	3.940	3.940	3.940	3.707	36
2025-08-20	4.000	4.000	4.000	4.000	3.763	180
2025-08-19	4.000	4.000	4.000	4.000	3.763	25
2025-08-18	3.920	3.920	3.920	3.920	3.688	0
2025-08-14	3.920	3.920	3.920	3.920	3.688	342
2025-08-13	3.940	3.940	3.920	3.920	3.688	250
2025-08-12	4.000	4.000	3.940	3.940	3.707	95
2025-08-11	4.020	4.020	4.020	4.020	3.782	110
2025-08-08	3.920	4.000	3.920	4.000	3.763	86
2025-08-07	3.920	3.920	3.920	3.920	3.688	105
2025-08-06	3.920	3.920	3.920	3.920	3.688	77
2025-08-05	3.920	3.920	3.920	3.920	3.688	3

← NewerPage 5 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.