Compa Sibiu historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	0.456	0.456	0.451	0.456	0.446	8,296
2023-03-06	0.453	0.457	0.453	0.456	0.446	4,275
2023-03-03	0.452	0.454	0.450	0.453	0.443	21,749
2023-03-02	0.455	0.458	0.443	0.447	0.437	15,225
2023-03-01	0.455	0.455	0.455	0.455	0.445	0
2023-02-28	0.450	0.455	0.450	0.455	0.445	3,320
2023-02-27	0.460	0.460	0.445	0.445	0.435	164,875
2023-02-24	0.456	0.470	0.450	0.462	0.452	54,339
2023-02-23	0.456	0.463	0.456	0.458	0.448	39,816
2023-02-22	0.474	0.480	0.452	0.460	0.450	74,100
2023-02-21	0.434	0.480	0.434	0.475	0.465	233,480
2023-02-20	0.448	0.448	0.448	0.448	0.438	0
2023-02-17	0.435	0.450	0.435	0.448	0.438	53,455
2023-02-16	0.440	0.444	0.431	0.443	0.433	66,000
2023-02-15	0.426	0.437	0.426	0.437	0.428	29,946
2023-02-14	0.412	0.420	0.411	0.420	0.411	28,864
2023-02-13	0.417	0.420	0.417	0.420	0.411	230,000
2023-02-10	0.420	0.420	0.410	0.410	0.401	61,690
2023-02-09	0.424	0.424	0.411	0.411	0.402	12,500
2023-02-08	0.424	0.424	0.424	0.424	0.415	5,850
2023-02-07	0.421	0.424	0.411	0.424	0.415	33,586
2023-02-06	0.412	0.423	0.412	0.412	0.403	1,930
2023-02-03	0.412	0.412	0.412	0.412	0.403	2,000
2023-02-02	0.413	0.419	0.412	0.419	0.410	2,835
2023-02-01	0.418	0.418	0.418	0.418	0.409	3,600
2023-01-31	0.421	0.421	0.421	0.421	0.412	1,000
2023-01-30	0.425	0.425	0.401	0.410	0.401	16,220
2023-01-27	0.416	0.425	0.416	0.425	0.416	12,000
2023-01-26	0.424	0.424	0.403	0.403	0.394	36,700
2023-01-25	0.402	0.424	0.400	0.401	0.392	4,710
2023-01-23	0.410	0.410	0.400	0.402	0.393	40,100
2023-01-20	0.411	0.411	0.410	0.410	0.401	48,700
2023-01-19	0.426	0.426	0.426	0.426	0.417	500
2023-01-18	0.426	0.427	0.411	0.426	0.417	9,737
2023-01-17	0.425	0.426	0.425	0.426	0.417	1,645
2023-01-16	0.417	0.424	0.410	0.424	0.415	588,740
2023-01-13	0.410	0.411	0.410	0.410	0.401	92,500
2023-01-12	0.419	0.426	0.419	0.426	0.417	118,002
2023-01-11	0.420	0.420	0.420	0.420	0.411	13,577
2023-01-10	0.420	0.420	0.420	0.420	0.411	4,700
2023-01-09	0.419	0.420	0.419	0.420	0.411	158,371
2023-01-06	0.410	0.410	0.410	0.410	0.401	162,252
2023-01-05	0.406	0.410	0.398	0.410	0.401	177,129
2023-01-04	0.406	0.406	0.406	0.406	0.397	5,070
2023-01-03	0.404	0.404	0.400	0.404	0.395	104,800
2022-12-30	0.392	0.394	0.391	0.392	0.384	222,948
2022-12-29	0.392	0.394	0.390	0.392	0.384	622,777
2022-12-28	0.394	0.394	0.392	0.392	0.384	401,000
2022-12-27	0.396	0.397	0.394	0.397	0.388	330,775
2022-12-23	0.396	0.404	0.395	0.397	0.388	827,689
2022-12-22	0.400	0.400	0.395	0.400	0.391	210,220
2022-12-21	0.395	0.398	0.395	0.395	0.386	126,050
2022-12-20	0.394	0.399	0.394	0.394	0.385	39,840
2022-12-19	0.398	0.400	0.398	0.400	0.391	39,000
2022-12-16	0.396	0.398	0.395	0.398	0.389	31,168
2022-12-15	0.397	0.397	0.396	0.396	0.387	20,000
2022-12-14	0.397	0.402	0.396	0.396	0.387	115,514
2022-12-13	0.402	0.402	0.397	0.397	0.388	106,725
2022-12-12	0.395	0.400	0.395	0.400	0.391	20,430
2022-12-09	0.400	0.402	0.395	0.400	0.391	10,600

← NewerPage 16 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.