Comelf SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	4.160	4.180	4.160	4.180	3.714	100
2025-05-08	4.360	4.360	3.600	4.160	3.696	149
2025-05-07	4.620	4.620	4.000	4.000	3.554	2,870
2025-05-06	4.700	4.700	4.700	4.700	4.176	0
2025-05-05	4.700	4.700	4.700	4.700	4.176	0
2025-05-02	4.700	4.700	4.700	4.700	4.176	200
2025-04-30	4.880	4.880	4.880	4.880	4.336	0
2025-04-29	4.880	4.880	4.880	4.880	4.336	56
2025-04-28	4.880	4.880	4.880	4.880	4.336	0
2025-04-25	4.880	4.880	4.880	4.880	4.336	0
2025-04-24	4.880	4.880	4.880	4.880	4.336	0
2025-04-23	4.880	4.880	4.880	4.880	4.336	0
2025-04-22	4.880	4.880	4.880	4.880	4.336	2
2025-04-17	4.880	4.880	4.680	4.680	4.158	25
2025-04-16	4.580	4.580	4.580	4.580	4.069	0
2025-04-15	4.580	4.580	4.580	4.580	4.069	10
2025-04-14	4.760	4.880	4.760	4.880	4.336	3
2025-04-11	4.760	4.760	4.520	4.520	4.016	8
2025-04-10	4.500	4.500	4.500	4.500	3.998	0
2025-04-09	4.760	4.760	4.500	4.500	3.998	103
2025-04-08	4.760	4.760	4.500	4.500	3.998	57
2025-04-07	4.460	4.500	4.460	4.500	3.998	185
2025-04-04	4.780	4.780	4.460	4.780	4.247	60
2025-04-03	4.420	4.420	4.420	4.420	3.927	0
2025-04-02	4.420	4.420	4.420	4.420	3.927	0
2025-04-01	4.420	4.420	4.420	4.420	3.927	0
2025-03-31	4.800	4.860	4.420	4.420	3.927	398
2025-03-28	4.400	4.400	4.400	4.400	3.910	0
2025-03-27	4.560	4.560	4.400	4.400	3.910	2,308
2025-03-26	4.560	4.560	4.560	4.560	4.052	58
2025-03-25	4.660	4.700	4.620	4.700	4.176	608
2025-03-24	4.900	4.900	4.660	4.660	4.141	14
2025-03-21	4.660	4.840	4.660	4.840	4.300	60
2025-03-20	4.660	4.660	4.660	4.660	4.141	0
2025-03-19	4.680	4.680	4.660	4.660	4.141	59
2025-03-18	4.860	4.860	4.660	4.660	4.141	72
2025-03-17	4.660	4.660	4.660	4.660	4.141	0
2025-03-14	4.800	4.800	4.660	4.660	4.141	145
2025-03-13	4.620	4.900	4.620	4.900	4.354	402
2025-03-12	4.960	4.960	4.960	4.960	4.407	0
2025-03-11	4.660	4.960	4.640	4.960	4.407	318
2025-03-10	4.960	4.960	4.960	4.960	4.407	50
2025-03-07	4.660	4.660	4.660	4.660	4.141	0
2025-03-06	5.100	5.150	4.660	4.660	4.141	470
2025-03-05	5.150	5.150	4.920	4.920	4.372	1,380
2025-03-04	4.920	4.920	4.920	4.920	4.372	5
2025-03-03	4.500	4.520	4.500	4.520	4.016	103
2025-02-28	4.860	4.860	4.860	4.860	4.318	0
2025-02-27	4.860	4.860	4.860	4.860	4.318	0
2025-02-26	4.840	4.860	4.460	4.860	4.318	219
2025-02-25	4.840	4.840	4.840	4.840	4.300	0
2025-02-24	4.840	4.840	4.840	4.840	4.300	0
2025-02-21	4.840	4.840	4.840	4.840	4.300	97
2025-02-20	4.820	4.820	4.820	4.820	4.283	100
2025-02-19	4.600	4.840	4.560	4.840	4.300	439
2025-02-18	4.860	4.860	4.860	4.860	4.318	0
2025-02-17	4.860	4.860	4.860	4.860	4.318	0
2025-02-14	4.860	4.860	4.860	4.860	4.318	62
2025-02-13	4.820	4.820	4.820	4.820	4.283	300
2025-02-12	4.560	4.560	4.560	4.560	4.052	250

← NewerPage 7 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.