Compa Sibiu historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	0.458	0.458	0.458	0.458	0.450	0
2023-06-02	0.458	0.458	0.458	0.458	0.450	1,300
2023-05-31	0.461	0.461	0.461	0.461	0.453	1,100
2023-05-30	0.461	0.461	0.461	0.461	0.453	500
2023-05-29	0.462	0.462	0.462	0.462	0.454	7,371
2023-05-26	0.460	0.462	0.460	0.462	0.454	16,000
2023-05-25	0.460	0.460	0.460	0.460	0.452	0
2023-05-24	0.462	0.464	0.460	0.460	0.452	13,400
2023-05-23	0.460	0.460	0.460	0.460	0.452	1,561
2023-05-22	0.463	0.469	0.460	0.469	0.461	10,950
2023-05-19	0.463	0.468	0.463	0.465	0.455	34,000
2023-05-18	0.476	0.476	0.462	0.469	0.459	6,055
2023-05-17	0.462	0.462	0.460	0.460	0.450	16,000
2023-05-16	0.478	0.478	0.478	0.478	0.468	200
2023-05-15	0.463	0.463	0.452	0.452	0.442	12,900
2023-05-12	0.462	0.480	0.462	0.480	0.470	7,946
2023-05-11	0.464	0.465	0.464	0.465	0.455	2,081
2023-05-10	0.463	0.463	0.463	0.463	0.453	220
2023-05-09	0.460	0.460	0.455	0.458	0.448	7,714
2023-05-08	0.462	0.462	0.460	0.460	0.450	5,000
2023-05-05	0.461	0.469	0.461	0.469	0.459	6,000
2023-05-04	0.455	0.455	0.454	0.454	0.444	5,250
2023-05-03	0.452	0.470	0.452	0.460	0.450	13,500
2023-05-02	0.465	0.465	0.462	0.462	0.452	15,223
2023-04-28	0.490	0.490	0.466	0.466	0.456	5,349
2023-04-27	0.471	0.475	0.463	0.465	0.455	70,320
2023-04-26	0.489	0.489	0.489	0.489	0.478	0
2023-04-25	0.485	0.489	0.478	0.489	0.478	44,263
2023-04-24	0.492	0.492	0.490	0.490	0.479	9,720
2023-04-21	0.486	0.486	0.480	0.480	0.470	6,500
2023-04-20	0.490	0.490	0.480	0.490	0.479	78,859
2023-04-19	0.490	0.497	0.490	0.494	0.483	27,655
2023-04-18	0.474	0.490	0.474	0.490	0.479	197,622
2023-04-13	0.475	0.475	0.475	0.475	0.465	12,000
2023-04-12	0.455	0.475	0.455	0.475	0.465	62,000
2023-04-11	0.456	0.456	0.455	0.455	0.445	5,020
2023-04-10	0.441	0.454	0.441	0.454	0.444	300
2023-04-07	0.446	0.446	0.438	0.439	0.430	40,000
2023-04-06	0.431	0.455	0.431	0.455	0.445	104,529
2023-04-05	0.434	0.443	0.434	0.443	0.433	5,363
2023-04-04	0.446	0.446	0.444	0.444	0.434	1,900
2023-04-03	0.444	0.445	0.433	0.433	0.424	67,461
2023-03-31	0.432	0.453	0.432	0.450	0.440	77,459
2023-03-30	0.430	0.430	0.426	0.426	0.417	6,500
2023-03-29	0.441	0.441	0.422	0.422	0.413	111,253
2023-03-28	0.425	0.428	0.425	0.428	0.419	16,000
2023-03-27	0.438	0.438	0.438	0.438	0.429	10
2023-03-24	0.429	0.440	0.422	0.440	0.431	7,636
2023-03-23	0.440	0.440	0.440	0.440	0.431	0
2023-03-22	0.422	0.440	0.422	0.440	0.431	63,300
2023-03-21	0.436	0.436	0.436	0.436	0.427	2,000
2023-03-20	0.420	0.427	0.414	0.427	0.418	24,340
2023-03-17	0.432	0.432	0.421	0.421	0.412	100,310
2023-03-16	0.450	0.450	0.432	0.432	0.423	5,650
2023-03-15	0.456	0.456	0.432	0.456	0.446	4,030
2023-03-14	0.440	0.457	0.430	0.456	0.446	24,164
2023-03-13	0.450	0.450	0.435	0.440	0.431	85,000
2023-03-10	0.465	0.465	0.450	0.459	0.449	155,288
2023-03-09	0.452	0.460	0.452	0.460	0.450	68,442
2023-03-08	0.452	0.456	0.452	0.456	0.446	17,638

← NewerPage 15 of 21 · 1,249 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.