Compa Sibiu historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	0.598	0.598	0.582	0.596	0.592	1,301
2024-08-13	0.590	0.598	0.590	0.598	0.594	28,229
2024-08-12	0.600	0.600	0.598	0.600	0.596	3,662
2024-08-09	0.600	0.600	0.600	0.600	0.596	50
2024-08-08	0.600	0.600	0.590	0.600	0.596	4,540
2024-08-07	0.596	0.600	0.582	0.600	0.596	17,030
2024-08-06	0.600	0.600	0.600	0.600	0.596	57,899
2024-08-05	0.616	0.628	0.576	0.626	0.622	242,349
2024-08-02	0.626	0.626	0.626	0.626	0.622	2,000
2024-08-01	0.626	0.628	0.616	0.628	0.624	37,484
2024-07-31	0.626	0.626	0.626	0.626	0.622	0
2024-07-30	0.632	0.632	0.626	0.626	0.622	50,155
2024-07-29	0.636	0.636	0.636	0.636	0.632	0
2024-07-26	0.636	0.636	0.636	0.636	0.632	0
2024-07-25	0.636	0.636	0.636	0.636	0.632	0
2024-07-24	0.636	0.636	0.636	0.636	0.632	100
2024-07-23	0.636	0.636	0.636	0.636	0.632	22,680
2024-07-22	0.636	0.636	0.636	0.636	0.632	5
2024-07-19	0.632	0.640	0.620	0.640	0.636	327,170
2024-07-18	0.638	0.638	0.636	0.636	0.632	5,032
2024-07-17	0.630	0.638	0.630	0.638	0.634	15,510
2024-07-16	0.638	0.638	0.638	0.638	0.634	3,593
2024-07-15	0.632	0.642	0.616	0.640	0.636	85,200
2024-07-12	0.630	0.648	0.630	0.648	0.644	1,785
2024-07-11	0.656	0.656	0.640	0.656	0.652	32,590
2024-07-10	0.650	0.650	0.640	0.640	0.636	4,600
2024-07-09	0.632	0.656	0.632	0.656	0.652	125,119
2024-07-08	0.658	0.658	0.658	0.658	0.654	100
2024-07-05	0.658	0.658	0.644	0.644	0.640	1,046,311
2024-07-04	0.650	0.650	0.644	0.644	0.640	5,543
2024-07-03	0.658	0.658	0.658	0.658	0.654	450
2024-07-02	0.658	0.658	0.658	0.658	0.654	155
2024-07-01	0.658	0.660	0.658	0.660	0.656	851,920
2024-06-28	0.658	0.658	0.658	0.658	0.654	4,216
2024-06-27	0.658	0.660	0.640	0.660	0.656	230,925
2024-06-26	0.658	0.658	0.646	0.656	0.652	9,800
2024-06-25	0.656	0.658	0.650	0.658	0.654	5,753
2024-06-21	0.658	0.658	0.656	0.656	0.652	650
2024-06-20	0.650	0.658	0.640	0.658	0.654	133,846
2024-06-19	0.658	0.660	0.648	0.660	0.656	36,166
2024-06-18	0.660	0.660	0.646	0.658	0.654	55,162
2024-06-17	0.660	0.660	0.658	0.660	0.656	24,036
2024-06-14	0.660	0.660	0.644	0.658	0.654	8,587
2024-06-13	0.658	0.660	0.644	0.660	0.656	32,831
2024-06-12	0.658	0.660	0.658	0.660	0.656	5,000
2024-06-11	0.658	0.658	0.650	0.658	0.654	18,877
2024-06-10	0.660	0.660	0.644	0.658	0.654	37,868
2024-06-07	0.646	0.658	0.646	0.658	0.654	11,904
2024-06-06	0.654	0.660	0.654	0.660	0.656	350,030
2024-06-05	0.658	0.658	0.644	0.658	0.654	74,429
2024-06-04	0.642	0.660	0.642	0.658	0.654	20,083
2024-06-03	0.648	0.660	0.646	0.658	0.654	70,620
2024-05-31	0.678	0.678	0.650	0.660	0.656	72,706
2024-05-30	0.678	0.678	0.650	0.660	0.656	23,747
2024-05-29	0.660	0.660	0.660	0.660	0.656	0
2024-05-28	0.658	0.678	0.650	0.660	0.656	51,407
2024-05-27	0.650	0.656	0.650	0.650	0.646	35,053
2024-05-24	0.658	0.658	0.658	0.658	0.654	10,100
2024-05-23	0.652	0.660	0.650	0.658	0.654	127,403
2024-05-22	0.680	0.680	0.660	0.660	0.649	445,421

← NewerPage 10 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-22	0.0031 RON
2024-05-23	0.0071 RON
2023-05-22	0.0023 RON
2022-05-19	0.0143 RON
2021-05-17	0.0132 RON

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.