Compa Sibiu historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	0.670	0.670	0.662	0.668	0.636	41,700
2021-12-22	0.670	0.674	0.670	0.674	0.642	13,700
2021-12-21	0.662	0.674	0.658	0.674	0.642	153,510
2021-12-20	0.676	0.676	0.664	0.666	0.634	22,500
2021-12-17	0.662	0.680	0.660	0.678	0.646	32,881
2021-12-16	0.670	0.678	0.670	0.678	0.646	5,952
2021-12-15	0.670	0.678	0.660	0.670	0.638	40,550
2021-12-14	0.672	0.680	0.668	0.680	0.648	42,129
2021-12-13	0.684	0.684	0.670	0.684	0.651	1,310
2021-12-10	0.686	0.688	0.674	0.684	0.651	32,010
2021-12-09	0.680	0.686	0.664	0.686	0.653	44,010
2021-12-08	0.690	0.690	0.682	0.682	0.650	48,084
2021-12-07	0.698	0.698	0.688	0.692	0.659	37,890
2021-12-06	0.690	0.700	0.690	0.698	0.665	3,350
2021-12-03	0.702	0.710	0.700	0.710	0.676	89,554
2021-12-02	0.684	0.698	0.682	0.698	0.665	149,837
2021-11-29	0.670	0.678	0.660	0.662	0.630	63,339
2021-11-26	0.680	0.682	0.672	0.678	0.646	394,150
2021-11-25	0.706	0.706	0.690	0.704	0.670	23,800
2021-11-24	0.686	0.706	0.680	0.700	0.667	1,537,405
2021-11-23	0.690	0.690	0.674	0.684	0.651	2,680
2021-11-22	0.674	0.690	0.674	0.688	0.655	167,600
2021-11-19	0.680	0.690	0.676	0.690	0.657	76,010
2021-11-18	0.684	0.688	0.680	0.688	0.655	119,372
2021-11-17	0.686	0.690	0.684	0.688	0.655	58,401
2021-11-16	0.690	0.690	0.680	0.686	0.653	199,224
2021-11-15	0.700	0.706	0.680	0.690	0.657	795,720
2021-11-12	0.734	0.734	0.720	0.730	0.695	74,276
2021-11-11	0.710	0.734	0.710	0.732	0.697	329,123
2021-11-10	0.712	0.714	0.706	0.714	0.680	33,860
2021-11-09	0.710	0.710	0.706	0.706	0.672	1,045
2021-11-08	0.704	0.712	0.704	0.712	0.678	7,514
2021-11-05	0.716	0.716	0.706	0.710	0.676	43,610
2021-11-04	0.696	0.716	0.696	0.710	0.676	669,755
2021-11-03	0.694	0.702	0.694	0.702	0.669	22,313
2021-11-02	0.698	0.698	0.694	0.694	0.661	48,295
2021-11-01	0.704	0.704	0.692	0.696	0.663	27,158
2021-10-29	0.704	0.704	0.700	0.700	0.667	701
2021-10-28	0.706	0.706	0.696	0.704	0.670	102,530
2021-10-27	0.692	0.710	0.692	0.706	0.672	26,338
2021-10-26	0.710	0.710	0.692	0.692	0.659	210,448
2021-10-25	0.714	0.714	0.696	0.696	0.663	72,429
2021-10-22	0.716	0.716	0.710	0.714	0.680	17,915
2021-10-21	0.706	0.716	0.706	0.716	0.682	262,688
2021-10-20	0.698	0.714	0.698	0.714	0.680	993,962
2021-10-19	0.694	0.704	0.690	0.690	0.657	343,476
2021-10-18	0.696	0.700	0.694	0.700	0.667	59,246
2021-10-15	0.694	0.696	0.694	0.694	0.661	10,295
2021-10-14	0.692	0.696	0.692	0.694	0.661	29,180

← NewerPage 21 of 21 · 1,249 trading days

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.