Comelf SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 4.000 | 4.000 | 4.000 | 4.000 | 3.763 | 2 |
| 2025-08-01 | 4.000 | 4.000 | 4.000 | 4.000 | 3.763 | 0 |
| 2025-07-31 | 4.000 | 4.000 | 3.900 | 4.000 | 3.763 | 1,936 |
| 2025-07-30 | 3.900 | 3.900 | 3.860 | 3.860 | 3.632 | 426 |
| 2025-07-29 | 3.900 | 3.900 | 3.900 | 3.900 | 3.669 | 0 |
| 2025-07-28 | 3.900 | 3.900 | 3.900 | 3.900 | 3.669 | 200 |
| 2025-07-25 | 4.020 | 4.020 | 4.020 | 4.020 | 3.782 | 200 |
| 2025-07-24 | 4.000 | 4.020 | 4.000 | 4.020 | 3.782 | 1,520 |
| 2025-07-23 | 4.000 | 4.000 | 4.000 | 4.000 | 3.763 | 0 |
| 2025-07-22 | 4.000 | 4.000 | 4.000 | 4.000 | 3.763 | 0 |
| 2025-07-21 | 4.000 | 4.000 | 4.000 | 4.000 | 3.763 | 1,007 |
| 2025-07-18 | 4.000 | 4.000 | 4.000 | 4.000 | 3.763 | 0 |
| 2025-07-17 | 4.000 | 4.000 | 4.000 | 4.000 | 3.763 | 835 |
| 2025-07-16 | 3.980 | 4.000 | 3.980 | 3.980 | 3.744 | 664 |
| 2025-07-15 | 3.900 | 3.900 | 3.900 | 3.900 | 3.669 | 0 |
| 2025-07-14 | 3.900 | 3.900 | 3.900 | 3.900 | 3.669 | 200 |
| 2025-07-11 | 3.920 | 3.920 | 3.880 | 3.880 | 3.650 | 1,660 |
| 2025-07-10 | 3.920 | 3.920 | 3.920 | 3.920 | 3.688 | 0 |
| 2025-07-09 | 3.920 | 3.920 | 3.920 | 3.920 | 3.688 | 0 |
| 2025-07-08 | 3.980 | 4.000 | 3.820 | 3.920 | 3.688 | 3,981 |
| 2025-07-07 | 3.820 | 4.000 | 3.820 | 3.980 | 3.744 | 2,277 |
| 2025-07-04 | 3.820 | 3.820 | 3.820 | 3.820 | 3.594 | 700 |
| 2025-07-03 | 3.800 | 4.040 | 3.800 | 3.820 | 3.594 | 3,417 |
| 2025-07-02 | 3.800 | 4.040 | 3.780 | 3.780 | 3.556 | 1,632 |
| 2025-07-01 | 3.740 | 4.140 | 3.740 | 4.020 | 3.782 | 2,715 |
| 2025-06-30 | 3.180 | 4.140 | 3.180 | 3.720 | 3.500 | 16,293 |
| 2025-06-27 | 3.760 | 3.760 | 3.740 | 3.740 | 3.519 | 675 |
| 2025-06-26 | 3.740 | 3.760 | 3.740 | 3.760 | 3.537 | 200 |
| 2025-06-25 | 3.740 | 3.740 | 3.740 | 3.740 | 3.519 | 150 |
| 2025-06-24 | 3.760 | 3.760 | 3.700 | 3.760 | 3.537 | 2,561 |
| 2025-06-23 | 3.940 | 3.980 | 3.760 | 3.760 | 3.537 | 950 |
| 2025-06-20 | 3.800 | 3.800 | 3.800 | 3.800 | 3.575 | 0 |
| 2025-06-19 | 4.380 | 4.400 | 3.760 | 3.800 | 3.575 | 5,115 |
| 2025-06-18 | 4.360 | 4.360 | 4.360 | 4.360 | 4.102 | 0 |
| 2025-06-17 | 4.360 | 4.360 | 4.360 | 4.360 | 4.102 | 550 |
| 2025-06-16 | 4.360 | 4.360 | 4.360 | 4.360 | 4.102 | 200 |
| 2025-06-13 | 4.200 | 4.380 | 4.200 | 4.380 | 4.121 | 388 |
| 2025-06-12 | 4.000 | 4.000 | 4.000 | 4.000 | 3.763 | 133 |
| 2025-06-11 | 4.040 | 4.040 | 3.960 | 4.000 | 3.763 | 274 |
| 2025-06-10 | 4.400 | 4.400 | 4.400 | 4.400 | 4.140 | 57 |
| 2025-06-06 | 4.400 | 4.400 | 4.400 | 4.400 | 4.140 | 0 |
| 2025-06-05 | 4.400 | 4.400 | 4.400 | 4.400 | 4.140 | 10 |
| 2025-06-04 | 4.400 | 4.400 | 4.400 | 4.400 | 4.140 | 0 |
| 2025-06-03 | 4.400 | 4.400 | 4.400 | 4.400 | 4.140 | 12 |
| 2025-06-02 | 4.400 | 4.400 | 4.400 | 4.400 | 4.140 | 0 |
| 2025-05-30 | 4.400 | 4.400 | 4.400 | 4.400 | 4.140 | 0 |
| 2025-05-29 | 3.940 | 4.420 | 3.940 | 4.400 | 4.140 | 724 |
| 2025-05-28 | 4.480 | 4.480 | 3.820 | 4.360 | 4.102 | 3,534 |
| 2025-05-27 | 4.800 | 4.820 | 4.480 | 4.480 | 3.981 | 2,228 |
| 2025-05-26 | 4.340 | 4.420 | 4.300 | 4.420 | 3.927 | 456 |
| 2025-05-23 | 4.360 | 4.360 | 4.360 | 4.360 | 3.874 | 2 |
| 2025-05-22 | 4.340 | 4.360 | 4.340 | 4.360 | 3.874 | 126 |
| 2025-05-21 | 4.260 | 4.380 | 4.260 | 4.380 | 3.892 | 90 |
| 2025-05-20 | 4.300 | 4.300 | 4.000 | 4.180 | 3.714 | 2,101 |
| 2025-05-19 | 4.200 | 4.240 | 4.200 | 4.200 | 3.732 | 170 |
| 2025-05-16 | 3.800 | 4.180 | 3.800 | 4.180 | 3.714 | 754 |
| 2025-05-15 | 4.120 | 4.160 | 4.120 | 4.160 | 3.696 | 53 |
| 2025-05-14 | 4.100 | 4.100 | 4.100 | 4.100 | 3.643 | 0 |
| 2025-05-13 | 4.180 | 4.180 | 3.680 | 4.100 | 3.643 | 668 |
| 2025-05-12 | 4.260 | 4.260 | 4.220 | 4.220 | 3.750 | 122 |
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.