Compa Sibiu historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.532	0.540	0.530	0.540	0.537	21,020
2024-11-06	0.538	0.538	0.538	0.538	0.535	3,000
2024-11-05	0.532	0.540	0.532	0.540	0.537	27,000
2024-11-04	0.548	0.548	0.532	0.546	0.543	35,800
2024-11-01	0.550	0.550	0.550	0.550	0.547	0
2024-10-31	0.550	0.550	0.550	0.550	0.547	1,001
2024-10-30	0.548	0.548	0.548	0.548	0.545	0
2024-10-29	0.548	0.548	0.548	0.548	0.545	0
2024-10-28	0.546	0.550	0.546	0.548	0.545	202,520
2024-10-25	0.540	0.546	0.540	0.546	0.543	12,569
2024-10-24	0.546	0.548	0.546	0.546	0.543	14,946
2024-10-23	0.548	0.548	0.548	0.548	0.545	1,231
2024-10-22	0.532	0.550	0.532	0.540	0.537	15,785
2024-10-21	0.540	0.550	0.540	0.550	0.547	5,000
2024-10-18	0.558	0.558	0.550	0.550	0.547	45,395
2024-10-17	0.560	0.560	0.552	0.560	0.557	154,061
2024-10-16	0.576	0.576	0.560	0.574	0.570	21,609
2024-10-15	0.562	0.562	0.562	0.562	0.559	0
2024-10-14	0.562	0.562	0.560	0.562	0.559	20,100
2024-10-11	0.582	0.582	0.562	0.580	0.576	23,127
2024-10-10	0.580	0.586	0.580	0.586	0.582	40
2024-10-09	0.566	0.566	0.564	0.564	0.561	2,000
2024-10-08	0.588	0.588	0.586	0.586	0.582	2,161
2024-10-07	0.566	0.580	0.566	0.580	0.576	9,050
2024-10-04	0.590	0.590	0.590	0.590	0.586	0
2024-10-03	0.568	0.590	0.568	0.590	0.586	125
2024-10-02	0.566	0.592	0.566	0.592	0.588	18,570
2024-10-01	0.594	0.594	0.594	0.594	0.590	0
2024-09-30	0.562	0.594	0.562	0.594	0.590	1,610
2024-09-27	0.560	0.594	0.560	0.594	0.590	196,926
2024-09-26	0.564	0.564	0.564	0.564	0.561	110
2024-09-25	0.574	0.574	0.574	0.574	0.570	3,500
2024-09-24	0.564	0.578	0.560	0.574	0.570	31,510
2024-09-23	0.560	0.578	0.560	0.576	0.572	2,241
2024-09-20	0.578	0.578	0.578	0.578	0.574	0
2024-09-19	0.562	0.578	0.560	0.578	0.574	5,278
2024-09-18	0.574	0.574	0.574	0.574	0.570	950
2024-09-17	0.584	0.584	0.584	0.584	0.580	0
2024-09-16	0.558	0.586	0.558	0.584	0.580	1,968
2024-09-13	0.588	0.588	0.588	0.588	0.584	900
2024-09-12	0.560	0.588	0.560	0.588	0.584	7,411
2024-09-11	0.580	0.590	0.576	0.580	0.576	5,051
2024-09-10	0.590	0.590	0.560	0.580	0.576	11,030
2024-09-09	0.564	0.570	0.560	0.570	0.567	16,000
2024-09-06	0.580	0.588	0.580	0.584	0.580	13,711
2024-09-05	0.570	0.582	0.564	0.582	0.578	20,313
2024-09-04	0.586	0.586	0.582	0.582	0.578	5,404
2024-09-03	0.586	0.586	0.560	0.586	0.582	14,573
2024-09-02	0.580	0.590	0.558	0.582	0.578	179,052
2024-08-30	0.580	0.590	0.578	0.590	0.586	44,000
2024-08-29	0.580	0.592	0.580	0.592	0.588	287
2024-08-28	0.576	0.594	0.576	0.592	0.588	124,010
2024-08-27	0.594	0.594	0.578	0.578	0.574	91,538
2024-08-26	0.578	0.596	0.578	0.596	0.592	8,000
2024-08-23	0.580	0.594	0.578	0.594	0.590	24,723
2024-08-22	0.596	0.596	0.596	0.596	0.592	50
2024-08-21	0.574	0.598	0.574	0.596	0.592	113,771
2024-08-20	0.588	0.598	0.570	0.598	0.594	448,220
2024-08-19	0.594	0.596	0.594	0.596	0.592	15,435
2024-08-16	0.598	0.598	0.596	0.596	0.592	11,768

← NewerPage 9 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.