Compa Sibiu historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	0.522	0.524	0.522	0.524	0.515	10,606
2023-08-29	0.522	0.530	0.518	0.522	0.513	92,721
2023-08-28	0.536	0.536	0.524	0.534	0.525	13,129
2023-08-25	0.540	0.540	0.540	0.540	0.531	3,333
2023-08-24	0.548	0.548	0.510	0.530	0.521	114,152
2023-08-23	0.544	0.544	0.544	0.544	0.535	570
2023-08-22	0.538	0.544	0.538	0.544	0.535	3,134
2023-08-21	0.528	0.540	0.528	0.540	0.531	2,296
2023-08-18	0.530	0.544	0.520	0.544	0.535	146,159
2023-08-17	0.560	0.560	0.530	0.538	0.529	101,308
2023-08-16	0.568	0.568	0.564	0.564	0.555	16,484
2023-08-14	0.560	0.570	0.558	0.568	0.558	118,509
2023-08-11	0.536	0.580	0.536	0.558	0.549	325,316
2023-08-10	0.534	0.534	0.534	0.534	0.525	6,100
2023-08-09	0.532	0.532	0.532	0.532	0.523	5,000
2023-08-08	0.534	0.534	0.508	0.532	0.523	144,400
2023-08-07	0.538	0.538	0.508	0.528	0.519	57,361
2023-08-04	0.512	0.538	0.512	0.530	0.521	117,533
2023-08-03	0.538	0.538	0.510	0.526	0.517	110,893
2023-08-02	0.536	0.538	0.520	0.538	0.529	78,536
2023-08-01	0.520	0.538	0.520	0.536	0.527	54,578
2023-07-31	0.504	0.528	0.504	0.520	0.511	304,704
2023-07-28	0.514	0.514	0.510	0.510	0.501	24,000
2023-07-27	0.512	0.514	0.510	0.510	0.501	67,324
2023-07-26	0.510	0.510	0.506	0.506	0.498	28,200
2023-07-25	0.508	0.510	0.508	0.510	0.501	29,437
2023-07-24	0.502	0.502	0.496	0.500	0.492	50,504
2023-07-21	0.502	0.502	0.500	0.500	0.492	18,700
2023-07-20	0.510	0.510	0.500	0.510	0.501	27,900
2023-07-19	0.512	0.514	0.500	0.500	0.492	39,932
2023-07-18	0.512	0.512	0.508	0.510	0.501	20,800
2023-07-17	0.514	0.514	0.510	0.514	0.505	91,289
2023-07-14	0.502	0.514	0.502	0.506	0.498	74,500
2023-07-13	0.502	0.502	0.502	0.502	0.494	7,170
2023-07-12	0.514	0.514	0.502	0.514	0.505	38,240
2023-07-11	0.508	0.514	0.500	0.514	0.505	33,358
2023-07-10	0.492	0.508	0.492	0.508	0.499	27,222
2023-07-07	0.480	0.491	0.480	0.491	0.483	6,042
2023-07-06	0.489	0.518	0.483	0.484	0.476	285,932
2023-07-05	0.476	0.484	0.473	0.484	0.476	82,167
2023-07-04	0.478	0.486	0.478	0.486	0.478	12,030
2023-07-03	0.473	0.490	0.473	0.480	0.472	14,879
2023-06-30	0.472	0.480	0.472	0.473	0.465	201,262
2023-06-29	0.460	0.471	0.460	0.460	0.452	106,008
2023-06-28	0.446	0.456	0.446	0.456	0.448	8,148
2023-06-27	0.445	0.445	0.445	0.445	0.438	10,000
2023-06-26	0.450	0.450	0.445	0.445	0.438	27,900
2023-06-23	0.462	0.462	0.450	0.450	0.442	5,625
2023-06-22	0.445	0.445	0.445	0.445	0.438	700
2023-06-21	0.443	0.462	0.443	0.462	0.454	1,005
2023-06-20	0.450	0.461	0.450	0.461	0.453	1,600
2023-06-19	0.460	0.462	0.460	0.461	0.453	104,542
2023-06-16	0.458	0.460	0.450	0.450	0.442	22,363
2023-06-15	0.450	0.459	0.437	0.459	0.451	204,100
2023-06-14	0.461	0.461	0.451	0.451	0.443	3,385
2023-06-13	0.458	0.460	0.451	0.451	0.443	33,287
2023-06-12	0.451	0.451	0.451	0.451	0.443	6,000
2023-06-09	0.452	0.459	0.451	0.451	0.443	11,353
2023-06-08	0.458	0.458	0.456	0.458	0.450	58,898
2023-06-07	0.460	0.460	0.460	0.460	0.452	1,800

← NewerPage 14 of 21 · 1,245 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.