Compa Sibiu historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	0.574	0.586	0.570	0.570	0.543	35,001
2022-03-22	0.586	0.586	0.586	0.586	0.558	3,793
2022-03-21	0.580	0.594	0.570	0.586	0.558	84,550
2022-03-18	0.608	0.620	0.590	0.594	0.566	81,879
2022-03-17	0.596	0.620	0.592	0.610	0.581	138,015
2022-03-16	0.590	0.600	0.590	0.590	0.562	28,694
2022-03-15	0.588	0.590	0.580	0.590	0.562	10,269
2022-03-14	0.598	0.598	0.586	0.586	0.558	7,312
2022-03-11	0.578	0.594	0.578	0.594	0.566	10,850
2022-03-10	0.594	0.594	0.560	0.590	0.562	41,500
2022-03-09	0.574	0.594	0.566	0.594	0.566	26,723
2022-03-08	0.514	0.550	0.500	0.550	0.524	11,950
2022-03-07	0.534	0.536	0.470	0.530	0.505	137,053
2022-03-04	0.586	0.588	0.526	0.542	0.516	102,285
2022-03-03	0.600	0.614	0.584	0.614	0.585	47,629
2022-03-02	0.602	0.626	0.600	0.600	0.571	29,964
2022-03-01	0.628	0.650	0.618	0.618	0.589	169,475
2022-02-28	0.642	0.668	0.630	0.630	0.600	157,818
2022-02-25	0.632	0.670	0.632	0.668	0.636	41,400
2022-02-24	0.648	0.648	0.620	0.630	0.600	68,317
2022-02-23	0.664	0.664	0.664	0.664	0.632	4,405
2022-02-22	0.670	0.670	0.656	0.670	0.638	58,085
2022-02-21	0.692	0.692	0.676	0.676	0.644	12,100
2022-02-18	0.680	0.692	0.680	0.680	0.648	7,364
2022-02-17	0.676	0.694	0.676	0.694	0.661	2,961
2022-02-16	0.694	0.700	0.684	0.684	0.651	96,399
2022-02-15	0.662	0.692	0.660	0.682	0.650	130,858
2022-02-14	0.678	0.678	0.662	0.662	0.630	50,796
2022-02-11	0.680	0.680	0.680	0.680	0.648	18,200
2022-02-10	0.698	0.698	0.696	0.696	0.663	1,118
2022-02-09	0.692	0.698	0.692	0.698	0.665	11,720
2022-02-08	0.690	0.692	0.690	0.690	0.657	9,960
2022-02-07	0.688	0.690	0.688	0.690	0.657	3,412
2022-02-04	0.684	0.684	0.678	0.678	0.646	11,000
2022-02-03	0.692	0.698	0.692	0.698	0.665	13,620
2022-02-02	0.698	0.698	0.680	0.680	0.648	7,980
2022-02-01	0.690	0.690	0.682	0.682	0.650	5,001
2022-01-31	0.700	0.700	0.682	0.700	0.667	6,501
2022-01-28	0.704	0.704	0.686	0.700	0.667	35,652
2022-01-27	0.662	0.704	0.662	0.700	0.667	513,769
2022-01-26	0.658	0.662	0.658	0.662	0.630	2,750
2022-01-25	0.658	0.662	0.646	0.662	0.630	102,225
2022-01-21	0.698	0.698	0.664	0.664	0.632	51,886
2022-01-20	0.662	0.700	0.662	0.700	0.667	746,663
2022-01-19	0.664	0.680	0.658	0.680	0.648	343,086
2022-01-18	0.680	0.680	0.664	0.672	0.640	42,577
2022-01-17	0.680	0.684	0.670	0.680	0.648	59,188
2022-01-14	0.682	0.688	0.680	0.688	0.655	5,403
2022-01-13	0.688	0.688	0.686	0.686	0.653	9,461
2022-01-12	0.688	0.688	0.680	0.682	0.650	27,513
2022-01-11	0.690	0.694	0.684	0.688	0.655	19,630
2022-01-10	0.682	0.690	0.674	0.690	0.657	268,053
2022-01-07	0.682	0.682	0.670	0.682	0.650	21,295
2022-01-06	0.684	0.688	0.672	0.684	0.651	41,954
2022-01-05	0.670	0.692	0.670	0.692	0.659	61,208
2022-01-04	0.670	0.678	0.666	0.670	0.638	50,010
2022-01-03	0.676	0.676	0.662	0.670	0.638	15,838
2021-12-30	0.658	0.674	0.658	0.674	0.642	26,290
2021-12-29	0.670	0.670	0.660	0.670	0.638	98,851
2021-12-28	0.670	0.672	0.660	0.668	0.636	107,015

← NewerPage 20 of 21 · 1,246 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.