Compa Sibiu historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	0.403	0.405	0.395	0.400	0.391	110,278
2022-12-07	0.404	0.404	0.395	0.395	0.386	18,060
2022-12-06	0.399	0.404	0.395	0.397	0.388	398,600
2022-12-05	0.393	0.399	0.392	0.394	0.385	39,777
2022-12-02	0.400	0.405	0.394	0.405	0.396	342,138
2022-11-29	0.400	0.400	0.400	0.400	0.391	1,000
2022-11-28	0.400	0.410	0.398	0.400	0.391	6,761
2022-11-25	0.410	0.410	0.400	0.400	0.391	1,050
2022-11-24	0.403	0.410	0.403	0.410	0.401	53,763
2022-11-23	0.392	0.403	0.392	0.403	0.394	4,233
2022-11-22	0.400	0.403	0.400	0.403	0.394	18,800
2022-11-21	0.392	0.405	0.392	0.400	0.391	60,613
2022-11-18	0.405	0.405	0.394	0.398	0.389	14,526
2022-11-17	0.403	0.403	0.400	0.400	0.391	174,979
2022-11-16	0.411	0.411	0.400	0.403	0.394	28,255
2022-11-15	0.410	0.416	0.410	0.411	0.402	11,650
2022-11-14	0.408	0.408	0.406	0.406	0.397	44,000
2022-11-11	0.424	0.428	0.404	0.404	0.395	43,569
2022-11-10	0.421	0.429	0.421	0.429	0.420	20,143
2022-11-09	0.420	0.430	0.420	0.421	0.412	50,529
2022-11-08	0.420	0.430	0.420	0.430	0.421	28,925
2022-11-07	0.429	0.434	0.429	0.430	0.421	41,862
2022-11-04	0.416	0.429	0.416	0.429	0.420	226,366
2022-11-03	0.418	0.418	0.410	0.417	0.408	148,700
2022-11-02	0.414	0.419	0.414	0.419	0.410	27,364
2022-11-01	0.414	0.414	0.414	0.414	0.405	314
2022-10-31	0.400	0.415	0.400	0.414	0.405	10,986
2022-10-28	0.410	0.414	0.410	0.414	0.405	17,300
2022-10-27	0.410	0.410	0.410	0.410	0.401	2,500
2022-10-26	0.410	0.410	0.410	0.410	0.401	0
2022-10-25	0.410	0.410	0.410	0.410	0.401	200
2022-10-24	0.410	0.410	0.410	0.410	0.401	4,669
2022-10-21	0.410	0.410	0.410	0.410	0.401	235
2022-10-20	0.410	0.410	0.410	0.410	0.401	0
2022-10-19	0.410	0.410	0.410	0.410	0.401	0
2022-10-18	0.406	0.410	0.406	0.410	0.401	23,080
2022-10-17	0.409	0.409	0.409	0.409	0.400	120
2022-10-14	0.402	0.409	0.402	0.409	0.400	23,500
2022-10-13	0.405	0.405	0.390	0.402	0.393	28,719
2022-10-12	0.398	0.410	0.370	0.400	0.391	122,411
2022-10-11	0.420	0.420	0.391	0.396	0.387	42,816
2022-10-10	0.424	0.424	0.405	0.423	0.414	1,670
2022-10-07	0.423	0.423	0.423	0.423	0.414	10,400
2022-10-06	0.423	0.423	0.423	0.423	0.414	8,600
2022-10-05	0.422	0.423	0.422	0.423	0.414	1,500
2022-10-04	0.422	0.422	0.422	0.422	0.413	1,620
2022-10-03	0.420	0.422	0.420	0.422	0.413	6,400
2022-09-30	0.412	0.412	0.412	0.412	0.403	990
2022-09-29	0.400	0.412	0.400	0.412	0.403	29,410
2022-09-28	0.400	0.400	0.390	0.391	0.383	27,829
2022-09-27	0.400	0.411	0.400	0.401	0.392	3,738
2022-09-26	0.400	0.418	0.400	0.400	0.391	48,962
2022-09-23	0.408	0.424	0.390	0.420	0.411	62,180
2022-09-22	0.430	0.440	0.400	0.430	0.421	39,449
2022-09-21	0.422	0.430	0.420	0.430	0.421	28,701
2022-09-20	0.430	0.443	0.430	0.443	0.433	4,975
2022-09-19	0.430	0.430	0.420	0.430	0.421	62,591
2022-09-16	0.433	0.433	0.428	0.430	0.421	27,158
2022-09-15	0.431	0.449	0.431	0.449	0.439	4,010
2022-09-14	0.451	0.451	0.451	0.451	0.441	670

← NewerPage 17 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.