Compa Sibiu historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	0.906	0.906	0.850	0.854	0.840	632,956
2023-11-20	0.844	0.930	0.810	0.906	0.891	1,456,083
2023-11-17	0.770	0.850	0.770	0.830	0.816	1,069,876
2023-11-16	0.716	0.764	0.700	0.764	0.751	433,617
2023-11-15	0.718	0.718	0.700	0.716	0.704	196,112
2023-11-14	0.712	0.720	0.690	0.718	0.706	266,193
2023-11-13	0.732	0.740	0.714	0.724	0.712	150,803
2023-11-10	0.656	0.732	0.656	0.710	0.698	1,871,076
2023-11-09	0.624	0.638	0.618	0.638	0.627	158,081
2023-11-08	0.620	0.620	0.620	0.620	0.610	110,164
2023-11-07	0.626	0.630	0.618	0.620	0.610	217,213
2023-11-06	0.626	0.626	0.610	0.618	0.608	26,308
2023-11-03	0.614	0.628	0.614	0.624	0.614	43,654
2023-11-02	0.568	0.628	0.568	0.610	0.600	705,175
2023-11-01	0.560	0.568	0.560	0.568	0.558	262,585
2023-10-31	0.550	0.562	0.542	0.560	0.551	135,900
2023-10-30	0.550	0.550	0.550	0.550	0.541	5,800
2023-10-27	0.540	0.550	0.540	0.550	0.541	66,356
2023-10-26	0.540	0.540	0.540	0.540	0.531	47,288
2023-10-25	0.526	0.544	0.526	0.540	0.531	62,616
2023-10-24	0.520	0.542	0.520	0.540	0.531	92,758
2023-10-23	0.532	0.536	0.512	0.522	0.513	44,271
2023-10-20	0.530	0.530	0.530	0.530	0.521	25,855
2023-10-19	0.530	0.530	0.522	0.530	0.521	54,300
2023-10-18	0.540	0.540	0.530	0.530	0.521	50,983
2023-10-17	0.530	0.540	0.530	0.532	0.523	108,060
2023-10-16	0.510	0.526	0.510	0.526	0.517	2,210
2023-10-13	0.520	0.528	0.520	0.528	0.519	60,640
2023-10-12	0.530	0.530	0.526	0.526	0.517	16,757
2023-10-11	0.538	0.538	0.534	0.534	0.525	6,060
2023-10-10	0.520	0.536	0.520	0.536	0.527	2,311
2023-10-09	0.532	0.532	0.532	0.532	0.523	0
2023-10-06	0.526	0.532	0.510	0.532	0.523	525,996
2023-10-05	0.524	0.526	0.524	0.524	0.515	3,660
2023-10-04	0.520	0.520	0.512	0.512	0.503	13,199
2023-10-03	0.528	0.528	0.520	0.520	0.511	7,336
2023-10-02	0.530	0.530	0.520	0.528	0.519	26,515
2023-09-29	0.526	0.536	0.526	0.530	0.521	339,920
2023-09-28	0.522	0.526	0.493	0.524	0.515	781,236
2023-09-27	0.510	0.522	0.510	0.522	0.513	46,486
2023-09-26	0.530	0.530	0.470	0.500	0.492	747,611
2023-09-25	0.534	0.542	0.530	0.530	0.521	197,456
2023-09-22	0.542	0.544	0.538	0.542	0.533	63,717
2023-09-21	0.542	0.544	0.542	0.542	0.533	194,622
2023-09-20	0.552	0.554	0.550	0.554	0.545	88,235
2023-09-19	0.558	0.566	0.550	0.556	0.547	23,857
2023-09-18	0.546	0.562	0.542	0.558	0.549	16,690
2023-09-15	0.550	0.564	0.550	0.562	0.553	155,531
2023-09-14	0.558	0.558	0.556	0.556	0.547	2,220
2023-09-13	0.546	0.564	0.536	0.550	0.541	128,380
2023-09-12	0.550	0.556	0.548	0.554	0.545	80,140
2023-09-11	0.546	0.556	0.546	0.556	0.547	97,684
2023-09-08	0.530	0.548	0.530	0.542	0.533	188,799
2023-09-07	0.516	0.530	0.516	0.530	0.521	18,950
2023-09-06	0.528	0.528	0.528	0.528	0.519	0
2023-09-05	0.518	0.528	0.514	0.528	0.519	9,383
2023-09-04	0.530	0.530	0.530	0.530	0.521	0
2023-09-01	0.526	0.530	0.512	0.530	0.521	40,267
2023-08-31	0.518	0.524	0.510	0.524	0.515	19,500
2023-08-30	0.522	0.524	0.522	0.524	0.515	10,606

← NewerPage 13 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.