Compa Sibiu historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	0.496	0.496	0.480	0.480	0.470	1,353,070
2022-06-17	0.492	0.498	0.490	0.498	0.487	63,638
2022-06-16	0.500	0.500	0.490	0.492	0.481	232,625
2022-06-15	0.502	0.510	0.498	0.500	0.489	150,280
2022-06-14	0.514	0.522	0.502	0.502	0.491	77,563
2022-06-10	0.524	0.524	0.524	0.524	0.513	9
2022-06-09	0.524	0.524	0.524	0.524	0.513	10
2022-06-08	0.524	0.526	0.512	0.518	0.507	100,191
2022-06-07	0.520	0.524	0.516	0.524	0.513	26,890
2022-06-06	0.520	0.524	0.520	0.524	0.513	49,000
2022-06-03	0.524	0.524	0.524	0.524	0.513	1,500
2022-06-02	0.526	0.526	0.514	0.520	0.509	48,949
2022-05-31	0.526	0.526	0.526	0.526	0.515	2,801
2022-05-30	0.520	0.520	0.520	0.520	0.509	0
2022-05-27	0.522	0.526	0.520	0.520	0.509	36,340
2022-05-26	0.518	0.522	0.518	0.522	0.511	6,958
2022-05-25	0.524	0.524	0.524	0.524	0.513	0
2022-05-24	0.520	0.524	0.520	0.524	0.513	7,205
2022-05-23	0.518	0.538	0.518	0.538	0.526	106,963
2022-05-20	0.522	0.538	0.518	0.538	0.526	17,241
2022-05-19	0.522	0.522	0.520	0.522	0.511	37,081
2022-05-18	0.536	0.538	0.522	0.538	0.512	9,367
2022-05-17	0.522	0.538	0.522	0.538	0.512	30,543
2022-05-16	0.540	0.540	0.538	0.538	0.512	2,740
2022-05-13	0.518	0.538	0.518	0.538	0.512	204,196
2022-05-12	0.544	0.550	0.530	0.550	0.524	89,854
2022-05-11	0.532	0.546	0.530	0.546	0.520	22,085
2022-05-10	0.554	0.554	0.550	0.550	0.524	1,917
2022-05-09	0.550	0.554	0.528	0.536	0.510	30,350
2022-05-06	0.548	0.550	0.540	0.550	0.524	18,244
2022-05-05	0.558	0.558	0.556	0.556	0.530	747
2022-05-04	0.554	0.558	0.528	0.558	0.531	43,418
2022-05-03	0.560	0.560	0.554	0.554	0.528	2,976
2022-05-02	0.568	0.570	0.562	0.562	0.535	8,775
2022-04-29	0.564	0.566	0.560	0.564	0.537	9,974
2022-04-28	0.568	0.568	0.564	0.564	0.537	3,500
2022-04-27	0.560	0.570	0.554	0.554	0.528	67,926
2022-04-26	0.574	0.574	0.574	0.574	0.547	1,688
2022-04-21	0.576	0.576	0.576	0.576	0.549	215
2022-04-20	0.576	0.576	0.576	0.576	0.549	2
2022-04-19	0.572	0.572	0.572	0.572	0.545	700
2022-04-18	0.568	0.576	0.568	0.576	0.549	8,491
2022-04-15	0.544	0.566	0.544	0.566	0.539	7,882
2022-04-14	0.562	0.562	0.552	0.554	0.528	213,120
2022-04-13	0.570	0.570	0.558	0.562	0.535	72,877
2022-04-12	0.576	0.576	0.570	0.570	0.543	2,929
2022-04-11	0.578	0.578	0.578	0.578	0.550	20
2022-04-08	0.570	0.578	0.570	0.578	0.550	1,400
2022-04-07	0.578	0.578	0.578	0.578	0.550	2,798
2022-04-06	0.588	0.588	0.568	0.568	0.541	23,100
2022-04-05	0.580	0.590	0.576	0.590	0.562	33,930
2022-04-04	0.578	0.580	0.568	0.574	0.547	30,690
2022-04-01	0.580	0.580	0.570	0.580	0.552	20,567
2022-03-31	0.584	0.584	0.584	0.584	0.556	1,879
2022-03-30	0.576	0.584	0.572	0.584	0.556	5,600
2022-03-29	0.586	0.586	0.574	0.586	0.558	4,890
2022-03-28	0.578	0.586	0.570	0.572	0.545	6,800
2022-03-25	0.578	0.586	0.578	0.586	0.558	16,049
2022-03-24	0.582	0.582	0.582	0.582	0.554	299
2022-03-23	0.574	0.586	0.570	0.570	0.543	35,001

← NewerPage 19 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.