Compa Sibiu historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	0.694	0.694	0.684	0.692	0.692	21,601
2026-01-30	0.712	0.712	0.694	0.708	0.708	24,915
2026-01-29	0.716	0.716	0.690	0.714	0.714	69,890
2026-01-28	0.708	0.716	0.700	0.708	0.708	65,851
2026-01-27	0.686	0.720	0.686	0.708	0.708	223,591
2026-01-26	0.670	0.680	0.670	0.680	0.680	19,736
2026-01-23	0.680	0.682	0.654	0.682	0.682	233,200
2026-01-22	0.676	0.696	0.676	0.680	0.680	112,279
2026-01-21	0.692	0.692	0.676	0.676	0.676	119,225
2026-01-20	0.700	0.714	0.692	0.704	0.704	71,492
2026-01-19	0.668	0.750	0.668	0.700	0.700	109,011
2026-01-16	0.642	0.674	0.640	0.670	0.670	371,742
2026-01-15	0.638	0.662	0.636	0.662	0.662	138,502
2026-01-14	0.620	0.636	0.620	0.630	0.630	62,712
2026-01-13	0.624	0.634	0.600	0.628	0.628	133,614
2026-01-12	0.634	0.636	0.620	0.634	0.634	92,379
2026-01-09	0.630	0.638	0.620	0.620	0.620	48,325
2026-01-08	0.640	0.640	0.600	0.632	0.632	136,753
2026-01-05	0.626	0.640	0.624	0.640	0.640	93,256
2025-12-30	0.608	0.628	0.608	0.620	0.620	106,745
2025-12-29	0.608	0.608	0.594	0.608	0.608	154,533
2025-12-23	0.594	0.606	0.594	0.606	0.606	27,412
2025-12-22	0.592	0.606	0.592	0.600	0.600	98,371
2025-12-19	0.602	0.604	0.592	0.604	0.604	56,853
2025-12-18	0.600	0.600	0.600	0.600	0.600	67,596
2025-12-17	0.600	0.600	0.584	0.600	0.600	160,451
2025-12-16	0.598	0.602	0.592	0.600	0.600	87,612
2025-12-15	0.592	0.602	0.590	0.600	0.600	152,758
2025-12-12	0.600	0.600	0.580	0.582	0.582	46,056
2025-12-11	0.570	0.600	0.560	0.580	0.580	486,841
2025-12-10	0.580	0.584	0.564	0.564	0.564	41,495
2025-12-09	0.566	0.584	0.566	0.584	0.584	43,903
2025-12-08	0.580	0.592	0.572	0.580	0.580	46,963
2025-12-05	0.572	0.604	0.572	0.588	0.588	288,019
2025-12-04	0.542	0.570	0.542	0.560	0.560	89,252
2025-12-03	0.566	0.570	0.542	0.570	0.570	41,665
2025-12-02	0.550	0.566	0.530	0.566	0.566	128,601
2025-11-28	0.536	0.550	0.524	0.550	0.550	176,148
2025-11-27	0.530	0.534	0.530	0.534	0.534	10,001
2025-11-26	0.530	0.538	0.524	0.536	0.536	15,933
2025-11-25	0.532	0.538	0.530	0.532	0.532	38,071
2025-11-24	0.540	0.540	0.530	0.534	0.534	29,372
2025-11-21	0.542	0.544	0.528	0.542	0.542	113,487
2025-11-20	0.542	0.542	0.542	0.542	0.542	3,496
2025-11-19	0.550	0.558	0.540	0.554	0.554	24,578
2025-11-18	0.560	0.566	0.560	0.566	0.566	8,500
2025-11-17	0.564	0.564	0.546	0.562	0.562	60,889
2025-11-14	0.552	0.564	0.544	0.558	0.558	86,161
2025-11-13	0.550	0.550	0.550	0.550	0.550	0
2025-11-12	0.564	0.564	0.548	0.550	0.550	1,553
2025-11-11	0.564	0.564	0.546	0.564	0.564	11,651
2025-11-10	0.554	0.566	0.542	0.564	0.564	166,643
2025-11-07	0.566	0.566	0.566	0.566	0.566	4,600
2025-11-06	0.550	0.568	0.550	0.568	0.568	13,923
2025-11-05	0.552	0.570	0.536	0.560	0.560	154,704
2025-11-04	0.560	0.570	0.550	0.570	0.570	91,880
2025-11-03	0.560	0.576	0.560	0.576	0.576	1,237
2025-10-31	0.578	0.578	0.560	0.570	0.570	89,153
2025-10-30	0.558	0.578	0.558	0.578	0.578	10,469
2025-10-29	0.570	0.580	0.558	0.568	0.568	416,347

← NewerPage 4 of 5 · 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.