Comelf SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 5.350 | 5.350 | 5.350 | 5.350 | 4.754 | 0 |
| 2024-11-05 | 5.350 | 5.350 | 5.350 | 5.350 | 4.754 | 0 |
| 2024-11-04 | 5.350 | 5.350 | 5.350 | 5.350 | 4.754 | 0 |
| 2024-11-01 | 5.350 | 5.350 | 5.350 | 5.350 | 4.754 | 23 |
| 2024-10-31 | 5.350 | 5.350 | 5.350 | 5.350 | 4.754 | 0 |
| 2024-10-30 | 5.350 | 5.350 | 5.350 | 5.350 | 4.754 | 0 |
| 2024-10-29 | 5.350 | 5.350 | 5.350 | 5.350 | 4.754 | 8 |
| 2024-10-28 | 5.350 | 5.350 | 5.350 | 5.350 | 4.754 | 59 |
| 2024-10-25 | 5.350 | 5.350 | 5.350 | 5.350 | 4.754 | 114 |
| 2024-10-24 | 5.450 | 5.450 | 5.450 | 5.450 | 4.842 | 0 |
| 2024-10-23 | 5.450 | 5.450 | 5.450 | 5.450 | 4.842 | 0 |
| 2024-10-22 | 5.450 | 5.450 | 5.450 | 5.450 | 4.842 | 0 |
| 2024-10-21 | 5.450 | 5.450 | 5.450 | 5.450 | 4.842 | 0 |
| 2024-10-18 | 5.450 | 5.450 | 5.450 | 5.450 | 4.842 | 0 |
| 2024-10-17 | 5.450 | 5.450 | 5.450 | 5.450 | 4.842 | 346 |
| 2024-10-16 | 5.450 | 5.450 | 5.450 | 5.450 | 4.842 | 80 |
| 2024-10-15 | 5.450 | 5.450 | 5.450 | 5.450 | 4.842 | 0 |
| 2024-10-14 | 5.450 | 5.450 | 5.450 | 5.450 | 4.842 | 45 |
| 2024-10-11 | 5.450 | 5.450 | 5.450 | 5.450 | 4.842 | 0 |
| 2024-10-10 | 5.450 | 5.450 | 5.450 | 5.450 | 4.842 | 10 |
| 2024-10-09 | 5.450 | 5.450 | 5.450 | 5.450 | 4.842 | 0 |
| 2024-10-08 | 5.450 | 5.450 | 5.450 | 5.450 | 4.842 | 0 |
| 2024-10-07 | 5.450 | 5.500 | 5.450 | 5.450 | 4.842 | 1,289 |
| 2024-10-04 | 5.900 | 5.900 | 5.900 | 5.900 | 5.242 | 0 |
| 2024-10-03 | 5.900 | 5.900 | 5.900 | 5.900 | 5.242 | 291 |
| 2024-10-02 | 6.100 | 6.100 | 5.450 | 5.450 | 4.842 | 136 |
| 2024-10-01 | 5.400 | 5.400 | 5.400 | 5.400 | 4.798 | 0 |
| 2024-09-30 | 5.400 | 5.400 | 5.400 | 5.400 | 4.798 | 0 |
| 2024-09-27 | 5.400 | 5.400 | 5.400 | 5.400 | 4.798 | 253 |
| 2024-09-26 | 5.600 | 5.600 | 5.600 | 5.600 | 4.976 | 0 |
| 2024-09-25 | 5.800 | 5.800 | 5.600 | 5.600 | 4.976 | 556 |
| 2024-09-24 | 6.000 | 6.000 | 6.000 | 6.000 | 5.331 | 0 |
| 2024-09-23 | 6.000 | 6.000 | 6.000 | 6.000 | 5.331 | 0 |
| 2024-09-20 | 5.800 | 6.000 | 5.800 | 6.000 | 5.331 | 282 |
| 2024-09-19 | 5.600 | 5.600 | 5.600 | 5.600 | 4.976 | 40 |
| 2024-09-18 | 6.050 | 6.050 | 5.400 | 5.400 | 4.798 | 328 |
| 2024-09-17 | 5.400 | 5.400 | 5.400 | 5.400 | 4.798 | 1 |
| 2024-09-16 | 6.350 | 6.350 | 6.250 | 6.250 | 5.553 | 104 |
| 2024-09-13 | 5.750 | 5.750 | 5.750 | 5.750 | 5.109 | 0 |
| 2024-09-12 | 5.750 | 5.750 | 5.750 | 5.750 | 5.109 | 0 |
| 2024-09-11 | 5.500 | 5.750 | 5.500 | 5.750 | 5.109 | 154 |
| 2024-09-10 | 5.800 | 5.800 | 5.750 | 5.750 | 5.109 | 60 |
| 2024-09-09 | 5.850 | 5.850 | 5.850 | 5.850 | 5.198 | 0 |
| 2024-09-06 | 6.200 | 6.200 | 5.850 | 5.850 | 5.198 | 10 |
| 2024-09-05 | 5.800 | 5.850 | 5.800 | 5.850 | 5.198 | 114 |
| 2024-09-04 | 6.300 | 6.550 | 5.500 | 6.550 | 5.820 | 610 |
| 2024-09-03 | 6.300 | 6.300 | 6.300 | 6.300 | 5.598 | 0 |
| 2024-09-02 | 6.300 | 6.300 | 6.300 | 6.300 | 5.598 | 3 |
| 2024-08-30 | 6.600 | 6.600 | 6.600 | 6.600 | 5.864 | 0 |
| 2024-08-29 | 6.600 | 6.600 | 6.600 | 6.600 | 5.864 | 0 |
| 2024-08-28 | 6.300 | 6.600 | 6.300 | 6.600 | 5.864 | 812 |
| 2024-08-27 | 6.650 | 6.650 | 6.650 | 6.650 | 5.725 | 150 |
| 2024-08-26 | 6.250 | 6.650 | 6.250 | 6.650 | 5.725 | 425 |
| 2024-08-23 | 6.650 | 6.650 | 6.650 | 6.650 | 5.725 | 198 |
| 2024-08-22 | 6.600 | 6.650 | 6.600 | 6.650 | 5.725 | 660 |
| 2024-08-21 | 6.650 | 6.650 | 6.600 | 6.650 | 5.725 | 473 |
| 2024-08-20 | 6.600 | 6.650 | 6.600 | 6.650 | 5.725 | 199 |
| 2024-08-19 | 6.500 | 6.500 | 6.500 | 6.500 | 5.596 | 0 |
| 2024-08-16 | 6.500 | 6.500 | 6.500 | 6.500 | 5.596 | 80 |
| 2024-08-14 | 6.500 | 6.500 | 6.500 | 6.500 | 5.596 | 0 |
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.