Compa Sibiu historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.650	0.654	0.634	0.654	0.654	37,506
2026-04-28	0.646	0.656	0.642	0.656	0.656	12,443
2026-04-27	0.660	0.660	0.646	0.660	0.660	18,482
2026-04-24	0.662	0.662	0.646	0.656	0.656	13,194
2026-04-23	0.664	0.664	0.648	0.662	0.662	1,572
2026-04-22	0.648	0.664	0.648	0.664	0.664	9,762
2026-04-21	0.654	0.666	0.650	0.666	0.666	35,461
2026-04-20	0.654	0.670	0.654	0.670	0.670	115
2026-04-17	0.656	0.670	0.650	0.670	0.670	18,827
2026-04-16	0.660	0.670	0.660	0.670	0.670	3,500
2026-04-15	0.646	0.674	0.646	0.674	0.674	1,310
2026-04-14	0.672	0.674	0.648	0.674	0.674	166,247
2026-04-09	0.682	0.682	0.674	0.674	0.674	7,700
2026-04-08	0.684	0.688	0.684	0.684	0.684	81,445
2026-04-07	0.684	0.684	0.684	0.684	0.684	0
2026-04-06	0.678	0.686	0.678	0.684	0.684	69,600
2026-04-03	0.678	0.678	0.678	0.678	0.678	8,500
2026-04-02	0.678	0.680	0.678	0.678	0.678	21,130
2026-04-01	0.672	0.680	0.664	0.680	0.680	21,002
2026-03-31	0.664	0.678	0.664	0.678	0.678	72,210
2026-03-30	0.664	0.678	0.660	0.678	0.678	27,273
2026-03-27	0.680	0.680	0.680	0.680	0.680	2,210
2026-03-26	0.672	0.690	0.662	0.688	0.688	21,951
2026-03-25	0.668	0.688	0.668	0.688	0.688	1,817
2026-03-24	0.668	0.688	0.668	0.688	0.688	3,002
2026-03-23	0.670	0.688	0.660	0.688	0.688	34,440
2026-03-20	0.678	0.684	0.670	0.684	0.684	12,603
2026-03-19	0.688	0.688	0.678	0.680	0.680	105,015
2026-03-18	0.700	0.700	0.688	0.696	0.696	50,434
2026-03-17	0.698	0.700	0.688	0.700	0.700	43,800
2026-03-16	0.700	0.700	0.690	0.700	0.700	1,880
2026-03-13	0.700	0.708	0.690	0.702	0.702	34,210
2026-03-12	0.690	0.700	0.690	0.700	0.700	14,100
2026-03-11	0.692	0.700	0.692	0.700	0.700	6,200
2026-03-10	0.700	0.700	0.690	0.700	0.700	11,485
2026-03-09	0.692	0.700	0.690	0.698	0.698	113,047
2026-03-06	0.698	0.710	0.688	0.706	0.706	104,785
2026-03-05	0.712	0.716	0.710	0.710	0.710	64,285
2026-03-04	0.688	0.712	0.688	0.712	0.712	96,999
2026-03-03	0.698	0.708	0.690	0.706	0.706	139,379
2026-03-02	0.698	0.708	0.696	0.706	0.706	39,976
2026-02-27	0.698	0.714	0.688	0.710	0.710	161,033
2026-02-26	0.708	0.714	0.696	0.714	0.714	183,760
2026-02-25	0.706	0.722	0.706	0.716	0.716	40,749
2026-02-24	0.722	0.722	0.704	0.704	0.704	50,817
2026-02-23	0.722	0.724	0.722	0.722	0.722	11,383
2026-02-20	0.718	0.724	0.712	0.722	0.722	155,074
2026-02-19	0.712	0.718	0.712	0.716	0.716	76,361
2026-02-18	0.696	0.712	0.696	0.710	0.710	25,999
2026-02-17	0.700	0.708	0.692	0.694	0.694	33,871
2026-02-16	0.698	0.710	0.698	0.710	0.710	48,354
2026-02-13	0.714	0.714	0.696	0.696	0.696	16,853
2026-02-12	0.694	0.720	0.690	0.710	0.710	499,060
2026-02-11	0.700	0.700	0.692	0.700	0.700	10,155
2026-02-10	0.690	0.710	0.690	0.706	0.706	3,375
2026-02-09	0.700	0.700	0.690	0.690	0.690	2,388
2026-02-06	0.704	0.704	0.698	0.698	0.698	13,200
2026-02-05	0.718	0.718	0.690	0.706	0.706	64,610
2026-02-04	0.698	0.728	0.698	0.714	0.714	31,919
2026-02-03	0.682	0.698	0.678	0.696	0.696	49,273

← NewerPage 3 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.