Compa Sibiu historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	0.678	0.678	0.660	0.660	0.649	7,525
2024-05-20	0.660	0.678	0.654	0.660	0.649	693,780
2024-05-17	0.660	0.660	0.660	0.660	0.649	102,610
2024-05-16	0.654	0.660	0.654	0.660	0.649	327,900
2024-05-15	0.660	0.660	0.650	0.658	0.647	10,290
2024-05-14	0.660	0.660	0.646	0.660	0.649	860
2024-05-13	0.658	0.660	0.658	0.658	0.647	4,310
2024-05-10	0.650	0.658	0.646	0.658	0.647	7,623
2024-05-09	0.660	0.660	0.652	0.652	0.641	8,875
2024-05-08	0.652	0.658	0.652	0.652	0.641	119,970
2024-05-07	0.666	0.666	0.658	0.660	0.649	16,176
2024-05-02	0.678	0.678	0.660	0.668	0.657	1,065
2024-04-30	0.670	0.680	0.658	0.670	0.659	49,764
2024-04-29	0.670	0.670	0.666	0.666	0.655	35,814
2024-04-26	0.688	0.688	0.684	0.684	0.673	2,560
2024-04-25	0.666	0.670	0.666	0.666	0.655	18,300
2024-04-24	0.666	0.690	0.666	0.670	0.659	66,020
2024-04-23	0.680	0.680	0.670	0.670	0.659	223,056
2024-04-22	0.670	0.680	0.670	0.672	0.661	336,118
2024-04-19	0.670	0.680	0.670	0.670	0.659	43,672
2024-04-18	0.678	0.680	0.676	0.680	0.669	12,360
2024-04-17	0.682	0.696	0.680	0.696	0.684	79,300
2024-04-16	0.692	0.696	0.678	0.680	0.669	244,190
2024-04-15	0.710	0.710	0.692	0.700	0.688	36,895
2024-04-12	0.710	0.710	0.702	0.708	0.696	10,759
2024-04-11	0.720	0.720	0.700	0.718	0.706	144,350
2024-04-10	0.714	0.720	0.714	0.720	0.708	7,055
2024-04-09	0.714	0.720	0.710	0.720	0.708	132,105
2024-04-08	0.714	0.722	0.714	0.722	0.710	700
2024-04-05	0.726	0.726	0.718	0.720	0.708	10,830
2024-04-04	0.726	0.726	0.712	0.726	0.714	5,050
2024-04-03	0.716	0.726	0.704	0.726	0.714	72,237
2024-04-02	0.732	0.732	0.720	0.730	0.718	68,843
2024-04-01	0.730	0.732	0.714	0.732	0.720	18,613
2024-03-29	0.710	0.730	0.710	0.730	0.718	29,360
2024-03-28	0.716	0.728	0.712	0.726	0.714	24,020
2024-03-27	0.716	0.730	0.716	0.730	0.718	1,060
2024-03-26	0.710	0.734	0.710	0.730	0.718	40,324
2024-03-25	0.722	0.722	0.710	0.710	0.698	972
2024-03-22	0.718	0.734	0.704	0.710	0.698	89,377
2024-03-21	0.720	0.730	0.710	0.730	0.718	93,260
2024-03-20	0.718	0.718	0.710	0.718	0.706	5,449
2024-03-19	0.704	0.718	0.700	0.718	0.706	17,150
2024-03-18	0.720	0.722	0.702	0.722	0.710	71,320
2024-03-15	0.720	0.720	0.700	0.720	0.708	34,628
2024-03-14	0.728	0.730	0.726	0.728	0.716	11,560
2024-03-13	0.740	0.740	0.706	0.706	0.694	77,113
2024-03-12	0.730	0.730	0.728	0.728	0.716	1,031
2024-03-11	0.728	0.732	0.726	0.728	0.716	20,286
2024-03-08	0.712	0.728	0.710	0.726	0.714	127,399
2024-03-07	0.726	0.726	0.724	0.724	0.712	4,524
2024-03-06	0.730	0.730	0.714	0.726	0.714	59,019
2024-03-05	0.724	0.730	0.710	0.726	0.714	59,830
2024-03-04	0.724	0.730	0.710	0.724	0.712	109,707
2024-03-01	0.740	0.740	0.724	0.740	0.728	126,477
2024-02-29	0.740	0.740	0.726	0.740	0.728	42,050
2024-02-28	0.752	0.752	0.728	0.742	0.730	171,471
2024-02-27	0.750	0.752	0.740	0.752	0.739	60,093
2024-02-26	0.754	0.754	0.754	0.754	0.741	20
2024-02-23	0.760	0.760	0.744	0.758	0.745	55,926

← NewerPage 11 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.