Comelf SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	4.840	4.860	4.840	4.860	4.318	95
2025-02-10	4.540	4.920	4.540	4.880	4.336	369
2025-02-07	4.540	4.540	4.540	4.540	4.034	20
2025-02-06	4.940	4.940	4.940	4.940	4.389	0
2025-02-05	4.940	4.960	4.940	4.940	4.389	236
2025-02-04	4.460	4.960	4.400	4.960	4.407	1,082
2025-02-03	4.960	5.000	4.960	5.000	4.443	550
2025-01-31	4.420	4.420	4.420	4.420	3.927	0
2025-01-30	4.480	4.480	4.420	4.420	3.927	390
2025-01-29	4.520	4.520	4.480	4.480	3.981	340
2025-01-28	4.640	4.640	4.520	4.520	4.016	726
2025-01-27	5.200	5.200	5.200	5.200	4.620	0
2025-01-23	5.150	5.200	5.150	5.200	4.620	199
2025-01-22	5.150	5.150	5.150	5.150	4.576	0
2025-01-21	5.150	5.150	5.150	5.150	4.576	0
2025-01-20	5.150	5.150	5.150	5.150	4.576	50
2025-01-17	5.150	5.150	5.150	5.150	4.576	0
2025-01-16	5.150	5.150	5.150	5.150	4.576	0
2025-01-15	5.150	5.150	5.150	5.150	4.576	94
2025-01-14	4.520	4.520	4.520	4.520	4.016	0
2025-01-13	4.520	4.520	4.520	4.520	4.016	70
2025-01-10	4.920	4.920	4.920	4.920	4.372	0
2025-01-09	4.920	4.920	4.920	4.920	4.372	0
2025-01-08	4.300	4.920	4.300	4.920	4.372	2,097
2025-01-03	4.300	4.320	4.280	4.280	3.803	445
2024-12-30	4.500	4.500	4.500	4.500	3.998	0
2024-12-27	4.500	4.500	4.500	4.500	3.998	210
2024-12-23	4.500	4.500	4.500	4.500	3.998	106
2024-12-20	4.820	4.820	4.820	4.820	4.283	76
2024-12-19	5.300	5.300	4.800	4.820	4.283	292
2024-12-18	4.820	4.820	4.820	4.820	4.283	34
2024-12-17	4.820	4.820	4.820	4.820	4.283	21
2024-12-16	5.300	5.300	5.300	5.300	4.709	0
2024-12-13	5.300	5.300	5.300	5.300	4.709	0
2024-12-12	5.300	5.300	5.300	5.300	4.709	0
2024-12-11	5.300	5.300	5.300	5.300	4.709	0
2024-12-10	5.300	5.300	5.300	5.300	4.709	20
2024-12-09	5.150	5.150	5.150	5.150	4.576	33
2024-12-06	4.260	5.150	4.260	5.150	4.576	1,632
2024-12-05	4.900	4.900	4.500	4.500	3.998	373
2024-12-04	4.700	4.700	4.560	4.560	4.052	1,140
2024-12-03	4.800	4.800	4.800	4.800	4.265	256
2024-12-02	4.800	4.800	4.800	4.800	4.265	200
2024-11-29	4.960	4.960	4.960	4.960	4.407	0
2024-11-28	4.960	4.960	4.960	4.960	4.407	0
2024-11-27	4.820	4.960	4.820	4.960	4.407	4
2024-11-26	4.840	4.840	4.800	4.800	4.265	506
2024-11-25	4.960	4.960	4.960	4.960	4.407	0
2024-11-22	4.960	4.960	4.960	4.960	4.407	130
2024-11-21	4.960	4.960	4.960	4.960	4.407	110
2024-11-20	4.600	4.600	4.600	4.600	4.087	0
2024-11-19	4.600	4.600	4.600	4.600	4.087	0
2024-11-18	4.980	4.980	4.600	4.600	4.087	504
2024-11-15	4.980	4.980	4.600	4.600	4.087	107
2024-11-14	4.980	4.980	4.700	4.700	4.176	310
2024-11-13	4.980	4.980	4.980	4.980	4.425	0
2024-11-12	4.980	4.980	4.980	4.980	4.425	50
2024-11-11	4.560	4.560	4.560	4.560	4.052	0
2024-11-08	4.560	4.560	4.560	4.560	4.052	0
2024-11-07	4.580	4.580	4.560	4.560	4.052	466

← NewerPage 8 of 21 · 1,244 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.