Compa Sibiu historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	0.766	0.766	0.750	0.760	0.747	160,293
2024-02-21	0.776	0.776	0.756	0.768	0.755	40,052
2024-02-20	0.782	0.782	0.776	0.776	0.763	8,550
2024-02-19	0.770	0.786	0.770	0.786	0.773	66,058
2024-02-16	0.760	0.776	0.760	0.764	0.751	107,250
2024-02-15	0.740	0.762	0.740	0.762	0.749	25,270
2024-02-14	0.746	0.758	0.746	0.758	0.745	32,588
2024-02-13	0.734	0.764	0.726	0.748	0.735	74,661
2024-02-12	0.746	0.748	0.726	0.726	0.714	99,162
2024-02-09	0.740	0.748	0.730	0.748	0.735	15,731
2024-02-08	0.726	0.740	0.726	0.740	0.728	12,273
2024-02-07	0.728	0.738	0.724	0.738	0.726	23,260
2024-02-06	0.728	0.742	0.728	0.740	0.728	7,111
2024-02-05	0.738	0.740	0.728	0.728	0.716	15,071
2024-02-02	0.740	0.740	0.738	0.738	0.726	1,310
2024-02-01	0.728	0.742	0.718	0.742	0.730	17,330
2024-01-31	0.718	0.732	0.714	0.730	0.718	82,595
2024-01-30	0.728	0.728	0.712	0.718	0.706	11,378
2024-01-29	0.748	0.748	0.726	0.734	0.722	10,627
2024-01-26	0.734	0.748	0.732	0.734	0.722	57,335
2024-01-25	0.746	0.752	0.732	0.750	0.737	8,460
2024-01-23	0.760	0.774	0.732	0.746	0.733	69,208
2024-01-22	0.774	0.776	0.760	0.770	0.757	23,740
2024-01-19	0.760	0.784	0.752	0.772	0.759	75,531
2024-01-18	0.790	0.790	0.766	0.784	0.771	7,181
2024-01-17	0.796	0.796	0.760	0.780	0.767	200,116
2024-01-16	0.810	0.818	0.782	0.800	0.787	20,245
2024-01-15	0.820	0.852	0.762	0.814	0.800	188,038
2024-01-12	0.742	0.818	0.742	0.812	0.798	1,233,766
2024-01-11	0.706	0.712	0.704	0.712	0.700	64,882
2024-01-10	0.704	0.706	0.692	0.706	0.694	105,749
2024-01-09	0.710	0.710	0.694	0.704	0.692	109,175
2024-01-08	0.722	0.722	0.720	0.720	0.708	6,350
2024-01-05	0.694	0.720	0.688	0.710	0.698	306,750
2024-01-04	0.712	0.718	0.696	0.710	0.698	89,847
2024-01-03	0.726	0.746	0.716	0.716	0.704	117,357
2023-12-29	0.728	0.746	0.720	0.746	0.733	295,803
2023-12-28	0.684	0.748	0.684	0.746	0.733	297,089
2023-12-27	0.650	0.692	0.650	0.682	0.671	585,040
2023-12-22	0.752	0.752	0.748	0.748	0.735	259,121
2023-12-21	0.870	0.878	0.868	0.878	0.863	9,100
2023-12-20	0.884	0.884	0.866	0.882	0.867	30,326
2023-12-19	0.880	0.884	0.870	0.884	0.869	61,711
2023-12-18	0.862	0.890	0.862	0.888	0.873	63,998
2023-12-15	0.872	0.874	0.860	0.872	0.857	28,797
2023-12-14	0.876	0.890	0.860	0.870	0.855	264,910
2023-12-13	0.872	0.910	0.852	0.876	0.861	796,001
2023-12-12	0.876	0.880	0.868	0.880	0.865	272,379
2023-12-11	0.900	0.910	0.880	0.898	0.883	261,353
2023-12-08	0.904	0.918	0.900	0.900	0.885	138,139
2023-12-07	0.918	0.918	0.904	0.918	0.903	227,915
2023-12-06	0.928	0.928	0.910	0.910	0.895	48,791
2023-12-05	0.892	0.924	0.890	0.922	0.907	372,738
2023-12-04	0.900	0.910	0.892	0.900	0.885	240,705
2023-11-29	0.894	0.900	0.872	0.900	0.885	378,647
2023-11-28	0.910	0.910	0.894	0.894	0.879	11,239
2023-11-27	0.900	0.916	0.896	0.900	0.885	454,895
2023-11-24	0.910	0.926	0.908	0.922	0.907	288,371
2023-11-23	0.874	0.920	0.870	0.900	0.885	624,524
2023-11-22	0.866	0.866	0.846	0.862	0.848	78,260

← NewerPage 12 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.