Compa Sibiu historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.706	0.718	0.704	0.718	0.718	4,687
2026-07-23	0.720	0.720	0.706	0.720	0.720	11,814
2026-07-22	0.706	0.720	0.706	0.720	0.720	76,580
2026-07-21	0.720	0.720	0.720	0.720	0.720	6,000
2026-07-20	0.740	0.740	0.706	0.722	0.722	32,088
2026-07-17	0.730	0.740	0.712	0.740	0.740	44,540
2026-07-16	0.710	0.732	0.710	0.732	0.732	25,537
2026-07-15	0.730	0.730	0.704	0.730	0.730	25,417
2026-07-14	0.730	0.730	0.702	0.730	0.730	68,053
2026-07-13	0.716	0.730	0.712	0.730	0.730	21,339
2026-07-10	0.734	0.734	0.734	0.734	0.734	236
2026-07-09	0.714	0.740	0.714	0.740	0.740	20,000
2026-07-08	0.706	0.712	0.704	0.712	0.712	27,001
2026-07-07	0.720	0.726	0.706	0.720	0.720	6,970
2026-07-06	0.726	0.726	0.702	0.726	0.726	13,156
2026-07-03	0.700	0.720	0.700	0.720	0.720	123,600
2026-07-02	0.720	0.730	0.700	0.722	0.722	127,977
2026-07-01	0.730	0.730	0.730	0.730	0.730	150
2026-06-30	0.736	0.736	0.736	0.736	0.736	1,559
2026-06-29	0.734	0.734	0.734	0.734	0.734	0
2026-06-26	0.738	0.738	0.712	0.734	0.734	676
2026-06-25	0.720	0.740	0.720	0.740	0.740	21,091
2026-06-24	0.704	0.728	0.700	0.720	0.720	366,675
2026-06-23	0.722	0.722	0.710	0.720	0.720	10,010
2026-06-22	0.722	0.722	0.722	0.722	0.722	2,359
2026-06-19	0.722	0.722	0.712	0.720	0.720	10,314
2026-06-18	0.728	0.730	0.720	0.728	0.728	51,011
2026-06-17	0.708	0.728	0.708	0.728	0.728	19,326
2026-06-16	0.712	0.732	0.706	0.730	0.730	73,675
2026-06-15	0.714	0.742	0.710	0.732	0.732	57,253
2026-06-12	0.720	0.740	0.710	0.740	0.740	53,298
2026-06-11	0.726	0.726	0.710	0.712	0.712	70,265
2026-06-10	0.740	0.740	0.736	0.736	0.736	1,760
2026-06-09	0.740	0.740	0.730	0.740	0.740	104,500
2026-06-08	0.730	0.746	0.722	0.746	0.746	26,910
2026-06-05	0.750	0.750	0.722	0.746	0.746	20,105
2026-06-04	0.760	0.760	0.700	0.750	0.750	264,809
2026-06-03	0.764	0.766	0.730	0.760	0.760	268,250
2026-06-02	0.770	0.800	0.730	0.766	0.766	401,225
2026-05-29	0.724	0.810	0.716	0.770	0.770	392,078
2026-05-28	0.686	0.738	0.686	0.724	0.724	1,776,940
2026-05-27	0.666	0.686	0.666	0.670	0.670	36,650
2026-05-26	0.664	0.680	0.652	0.680	0.680	287,510
2026-05-25	0.662	0.672	0.654	0.672	0.672	52,457
2026-05-22	0.658	0.662	0.658	0.662	0.662	27,003
2026-05-21	0.658	0.658	0.658	0.658	0.658	524
2026-05-20	0.652	0.658	0.652	0.658	0.658	60,500
2026-05-19	0.660	0.660	0.652	0.652	0.652	26
2026-05-18	0.660	0.660	0.660	0.660	0.660	1,015
2026-05-15	0.658	0.660	0.658	0.660	0.660	6,336
2026-05-14	0.654	0.660	0.650	0.658	0.658	60,887
2026-05-13	0.642	0.652	0.640	0.640	0.640	56,594
2026-05-12	0.656	0.656	0.656	0.656	0.656	1,490
2026-05-11	0.650	0.654	0.640	0.650	0.650	24,300
2026-05-08	0.654	0.654	0.654	0.654	0.654	0
2026-05-07	0.654	0.654	0.632	0.654	0.654	3,105
2026-05-06	0.652	0.654	0.650	0.654	0.654	5,550
2026-05-05	0.630	0.650	0.628	0.650	0.650	34,261
2026-05-04	0.638	0.652	0.628	0.652	0.652	44,522
2026-04-30	0.652	0.652	0.652	0.652	0.652	3

← NewerPage 2 of 21 · 1,247 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.