Compa Sibiu historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	0.431	0.451	0.431	0.451	0.441	20
2022-09-12	0.450	0.450	0.450	0.450	0.440	425
2022-09-09	0.451	0.451	0.432	0.451	0.441	10,600
2022-09-08	0.450	0.450	0.450	0.450	0.440	2,423
2022-09-07	0.455	0.455	0.455	0.455	0.445	0
2022-09-06	0.435	0.455	0.420	0.455	0.445	50,010
2022-09-05	0.431	0.454	0.431	0.433	0.424	16,600
2022-09-02	0.460	0.460	0.460	0.460	0.450	1
2022-09-01	0.450	0.461	0.420	0.461	0.451	63,690
2022-08-31	0.450	0.461	0.442	0.461	0.451	5,100
2022-08-30	0.451	0.455	0.450	0.450	0.440	152,000
2022-08-29	0.454	0.464	0.451	0.451	0.441	12,930
2022-08-26	0.464	0.465	0.464	0.465	0.455	34,577
2022-08-25	0.459	0.459	0.455	0.455	0.445	5,000
2022-08-24	0.459	0.460	0.459	0.460	0.450	5,000
2022-08-23	0.464	0.465	0.459	0.459	0.449	4,600
2022-08-22	0.459	0.459	0.459	0.459	0.449	0
2022-08-19	0.459	0.459	0.459	0.459	0.449	1,500
2022-08-18	0.462	0.465	0.460	0.464	0.454	158,027
2022-08-17	0.465	0.465	0.462	0.462	0.452	3,211
2022-08-16	0.462	0.478	0.462	0.462	0.452	67,910
2022-08-12	0.467	0.470	0.463	0.470	0.460	242,249
2022-08-11	0.489	0.489	0.470	0.470	0.460	2,018
2022-08-10	0.493	0.493	0.466	0.490	0.479	43,500
2022-08-09	0.493	0.493	0.475	0.475	0.465	13,000
2022-08-08	0.470	0.494	0.470	0.494	0.483	60,210
2022-08-05	0.461	0.475	0.461	0.475	0.465	4,250
2022-08-04	0.471	0.471	0.461	0.471	0.461	7,744
2022-08-03	0.461	0.471	0.461	0.471	0.461	23,300
2022-08-02	0.469	0.469	0.469	0.469	0.459	2,500
2022-08-01	0.469	0.469	0.469	0.469	0.459	1,700
2022-07-29	0.470	0.470	0.470	0.470	0.460	600
2022-07-28	0.470	0.471	0.470	0.470	0.460	8,469
2022-07-27	0.460	0.470	0.450	0.470	0.460	220,860
2022-07-26	0.470	0.470	0.461	0.461	0.451	104,000
2022-07-25	0.459	0.468	0.455	0.457	0.447	236,739
2022-07-22	0.452	0.459	0.452	0.459	0.449	100,750
2022-07-21	0.455	0.459	0.455	0.459	0.449	136,000
2022-07-20	0.459	0.460	0.452	0.452	0.442	13,700
2022-07-19	0.460	0.460	0.460	0.460	0.450	0
2022-07-18	0.450	0.460	0.450	0.460	0.450	194,361
2022-07-15	0.454	0.465	0.454	0.465	0.455	20,670
2022-07-14	0.450	0.450	0.444	0.450	0.440	8,800
2022-07-13	0.452	0.452	0.450	0.450	0.440	43,000
2022-07-12	0.459	0.464	0.453	0.453	0.443	23,331
2022-07-11	0.452	0.459	0.452	0.459	0.449	1,005,010
2022-07-08	0.458	0.459	0.454	0.454	0.444	35,451
2022-07-07	0.470	0.470	0.458	0.458	0.448	7,036
2022-07-06	0.464	0.469	0.455	0.455	0.445	195,966
2022-07-05	0.475	0.475	0.473	0.473	0.463	3,010
2022-07-04	0.464	0.473	0.464	0.473	0.463	60
2022-07-01	0.475	0.475	0.473	0.473	0.463	5,950
2022-06-30	0.478	0.478	0.461	0.470	0.460	25,921
2022-06-29	0.468	0.475	0.465	0.475	0.465	11,160
2022-06-28	0.474	0.475	0.468	0.468	0.458	252,707
2022-06-27	0.480	0.480	0.472	0.478	0.468	72,334
2022-06-24	0.480	0.480	0.476	0.480	0.470	680,839
2022-06-23	0.490	0.490	0.478	0.480	0.470	120,550
2022-06-22	0.480	0.480	0.480	0.480	0.470	193,178
2022-06-21	0.480	0.490	0.480	0.480	0.470	75,470

← NewerPage 18 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.