Compa Sibiu historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	0.499	0.510	0.491	0.500	0.497	28,301
2025-02-11	0.500	0.508	0.488	0.508	0.505	40,475
2025-02-10	0.510	0.510	0.500	0.500	0.497	35,510
2025-02-07	0.514	0.514	0.494	0.500	0.497	7,327
2025-02-06	0.496	0.500	0.496	0.500	0.497	1,050
2025-02-05	0.500	0.514	0.490	0.514	0.511	22,231
2025-02-04	0.500	0.510	0.500	0.500	0.497	153,933
2025-02-03	0.508	0.526	0.500	0.514	0.511	62,045
2025-01-31	0.526	0.526	0.510	0.526	0.523	17,700
2025-01-30	0.500	0.524	0.500	0.522	0.519	2,608
2025-01-29	0.508	0.524	0.494	0.524	0.521	45,593
2025-01-28	0.524	0.524	0.490	0.490	0.487	368,354
2025-01-27	0.518	0.530	0.518	0.518	0.515	40,340
2025-01-23	0.522	0.536	0.520	0.536	0.533	7,100
2025-01-22	0.540	0.540	0.518	0.536	0.533	149,500
2025-01-21	0.532	0.546	0.532	0.546	0.543	1,500
2025-01-20	0.520	0.532	0.520	0.532	0.529	35,290
2025-01-17	0.528	0.530	0.520	0.520	0.517	112,381
2025-01-16	0.524	0.540	0.520	0.528	0.525	237,462
2025-01-15	0.568	0.568	0.568	0.568	0.565	650
2025-01-14	0.560	0.568	0.560	0.568	0.565	10,450
2025-01-13	0.550	0.586	0.540	0.568	0.565	37,350
2025-01-10	0.560	0.560	0.560	0.560	0.557	0
2025-01-09	0.524	0.560	0.524	0.560	0.557	17,219
2025-01-08	0.526	0.540	0.522	0.530	0.527	6,551
2025-01-03	0.512	0.532	0.512	0.532	0.529	22,403
2024-12-30	0.524	0.526	0.520	0.526	0.523	25,700
2024-12-27	0.524	0.524	0.524	0.524	0.521	0
2024-12-23	0.514	0.524	0.512	0.524	0.521	16,900
2024-12-20	0.516	0.524	0.514	0.524	0.521	292,005
2024-12-19	0.516	0.526	0.516	0.520	0.517	27,690
2024-12-18	0.522	0.522	0.522	0.522	0.519	308,193
2024-12-17	0.528	0.528	0.522	0.522	0.519	301,458
2024-12-16	0.524	0.528	0.514	0.528	0.525	66,639
2024-12-13	0.534	0.534	0.520	0.532	0.529	1,460
2024-12-12	0.522	0.534	0.522	0.534	0.531	328,860
2024-12-11	0.520	0.522	0.520	0.522	0.519	90,700
2024-12-10	0.530	0.534	0.520	0.520	0.517	77,001
2024-12-09	0.530	0.530	0.502	0.530	0.527	33,599
2024-12-06	0.530	0.534	0.490	0.532	0.529	88,610
2024-12-05	0.490	0.516	0.482	0.516	0.513	106,341
2024-12-04	0.502	0.520	0.486	0.520	0.517	204,987
2024-12-03	0.524	0.524	0.500	0.520	0.517	189,177
2024-12-02	0.528	0.528	0.524	0.524	0.521	13,124
2024-11-29	0.518	0.518	0.510	0.512	0.509	28,821
2024-11-28	0.520	0.520	0.518	0.518	0.515	21,691
2024-11-27	0.518	0.518	0.518	0.518	0.515	16,138
2024-11-26	0.518	0.520	0.518	0.518	0.515	97,000
2024-11-25	0.520	0.520	0.520	0.520	0.517	8,000
2024-11-22	0.538	0.538	0.538	0.538	0.535	90
2024-11-21	0.534	0.538	0.522	0.538	0.535	15,431
2024-11-20	0.520	0.538	0.520	0.538	0.535	39,133
2024-11-19	0.530	0.530	0.520	0.520	0.517	51,600
2024-11-18	0.538	0.538	0.530	0.538	0.535	1,979
2024-11-15	0.538	0.538	0.536	0.536	0.533	2,014
2024-11-14	0.538	0.540	0.520	0.540	0.537	191,235
2024-11-13	0.540	0.540	0.540	0.540	0.537	68,590
2024-11-12	0.540	0.540	0.538	0.538	0.535	8,620
2024-11-11	0.530	0.540	0.530	0.540	0.537	3,070
2024-11-08	0.540	0.540	0.540	0.540	0.537	800

← NewerPage 8 of 21 · 1,248 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.