Comvex SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 95.500 | 95.500 | 92.500 | 92.500 | 84.833 | 43 |
| 2024-08-09 | 95.000 | 96.500 | 94.000 | 94.000 | 86.209 | 92 |
| 2024-08-08 | 93.000 | 94.000 | 93.000 | 93.000 | 85.292 | 21 |
| 2024-08-07 | 94.000 | 94.500 | 93.000 | 93.000 | 85.292 | 28 |
| 2024-08-06 | 94.000 | 94.000 | 92.500 | 94.000 | 86.209 | 55 |
| 2024-08-05 | 95.000 | 95.000 | 93.000 | 93.000 | 85.292 | 708 |
| 2024-08-02 | 94.000 | 97.000 | 94.000 | 97.000 | 88.960 | 160 |
| 2024-08-01 | 94.000 | 95.500 | 94.000 | 95.500 | 87.585 | 30 |
| 2024-07-31 | 94.000 | 95.500 | 93.500 | 95.500 | 87.585 | 322 |
| 2024-07-30 | 94.000 | 94.500 | 94.000 | 94.000 | 86.209 | 80 |
| 2024-07-29 | 94.000 | 96.000 | 94.000 | 94.500 | 86.668 | 55 |
| 2024-07-26 | 96.000 | 96.000 | 96.000 | 96.000 | 88.043 | 2 |
| 2024-07-25 | 97.000 | 97.000 | 94.500 | 94.500 | 86.668 | 36 |
| 2024-07-24 | 97.500 | 97.500 | 96.000 | 96.000 | 88.043 | 162 |
| 2024-07-23 | 95.000 | 97.000 | 95.000 | 96.500 | 88.502 | 179 |
| 2024-07-22 | 95.500 | 97.500 | 95.500 | 97.500 | 89.419 | 67 |
| 2024-07-19 | 96.500 | 96.500 | 93.500 | 93.500 | 85.750 | 124 |
| 2024-07-18 | 93.500 | 93.500 | 93.500 | 93.500 | 85.750 | 10 |
| 2024-07-17 | 93.500 | 94.000 | 93.000 | 94.000 | 86.209 | 308 |
| 2024-07-16 | 97.000 | 97.000 | 94.000 | 94.000 | 86.209 | 70 |
| 2024-07-15 | 95.000 | 97.500 | 95.000 | 97.500 | 89.419 | 755 |
| 2024-07-12 | 95.000 | 95.000 | 94.000 | 94.000 | 86.209 | 23 |
| 2024-07-11 | 95.000 | 95.500 | 94.000 | 95.500 | 87.585 | 64 |
| 2024-07-10 | 94.000 | 95.500 | 93.000 | 95.500 | 87.585 | 191 |
| 2024-07-09 | 94.000 | 94.000 | 94.000 | 94.000 | 86.209 | 0 |
| 2024-07-08 | 96.000 | 96.000 | 94.000 | 94.000 | 86.209 | 27 |
| 2024-07-05 | 95.500 | 95.500 | 94.000 | 95.000 | 87.126 | 113 |
| 2024-07-04 | 94.000 | 94.500 | 93.500 | 94.500 | 86.668 | 110 |
| 2024-07-03 | 95.500 | 95.500 | 93.000 | 93.000 | 85.292 | 259 |
| 2024-07-02 | 96.000 | 96.000 | 94.500 | 95.500 | 87.585 | 208 |
| 2024-07-01 | 96.000 | 96.500 | 94.500 | 96.000 | 88.043 | 80 |
| 2024-06-28 | 96.500 | 96.500 | 96.000 | 96.500 | 88.502 | 79 |
| 2024-06-27 | 96.500 | 98.000 | 93.000 | 96.500 | 88.502 | 643 |
| 2024-06-26 | 98.000 | 98.000 | 96.000 | 98.000 | 89.877 | 67 |
| 2024-06-25 | 98.000 | 98.000 | 97.000 | 98.000 | 89.877 | 42 |
| 2024-06-21 | 97.500 | 98.000 | 95.000 | 98.000 | 89.877 | 89 |
| 2024-06-20 | 97.500 | 98.000 | 95.000 | 97.500 | 89.419 | 199 |
| 2024-06-19 | 97.000 | 97.000 | 97.000 | 97.000 | 88.960 | 43 |
| 2024-06-18 | 98.500 | 98.500 | 98.000 | 98.000 | 89.877 | 33 |
| 2024-06-17 | 98.500 | 98.500 | 98.500 | 98.500 | 90.336 | 20 |
| 2024-06-14 | 98.000 | 98.500 | 96.000 | 98.500 | 90.336 | 156 |
| 2024-06-13 | 96.500 | 98.500 | 96.500 | 98.000 | 89.877 | 203 |
| 2024-06-12 | 98.500 | 98.500 | 96.000 | 96.000 | 88.043 | 36 |
| 2024-06-11 | 97.500 | 97.500 | 94.000 | 96.000 | 88.043 | 47 |
| 2024-06-10 | 98.500 | 98.500 | 95.000 | 97.500 | 89.419 | 88 |
| 2024-06-07 | 97.500 | 98.000 | 97.500 | 98.000 | 89.877 | 91 |
| 2024-06-06 | 96.500 | 98.000 | 92.000 | 98.000 | 89.877 | 1,756 |
| 2024-06-05 | 97.000 | 97.000 | 95.000 | 97.000 | 88.960 | 204 |
| 2024-06-04 | 97.000 | 97.000 | 96.500 | 96.500 | 88.502 | 127 |
| 2024-06-03 | 100.00 | 100.00 | 95.000 | 97.000 | 88.960 | 1,519 |
| 2024-05-31 | 107.00 | 109.00 | 106.00 | 107.00 | 88.296 | 691 |
| 2024-05-30 | 107.00 | 108.00 | 105.00 | 108.00 | 89.121 | 565 |
| 2024-05-29 | 108.00 | 108.00 | 106.00 | 107.00 | 88.296 | 188 |
| 2024-05-28 | 108.00 | 109.00 | 107.00 | 108.00 | 89.121 | 300 |
| 2024-05-27 | 109.00 | 110.00 | 109.00 | 109.00 | 89.947 | 264 |
| 2024-05-24 | 109.00 | 109.00 | 109.00 | 109.00 | 89.947 | 225 |
| 2024-05-23 | 109.00 | 109.00 | 109.00 | 109.00 | 89.947 | 152 |
| 2024-05-22 | 107.00 | 110.00 | 107.00 | 109.00 | 89.947 | 1,550 |
| 2024-05-21 | 106.00 | 108.00 | 106.00 | 108.00 | 89.121 | 578 |
| 2024-05-20 | 105.00 | 107.00 | 104.00 | 106.00 | 87.471 | 283 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-18 | 2.0150 RON |
| 2025-05-19 | 3.4000 RON |
| 2024-06-03 | 10.7241 RON |
| 2023-09-12 | 12.8689 RON |
| 2022-10-13 | 1.8508 RON |
| 2022-06-02 | 0.7230 RON |
Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.