Comvex SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 103.00 | 106.00 | 103.00 | 106.00 | 87.471 | 513 |
| 2024-05-16 | 104.00 | 104.00 | 102.00 | 103.00 | 84.995 | 793 |
| 2024-05-15 | 103.00 | 105.00 | 103.00 | 103.00 | 84.995 | 182 |
| 2024-05-14 | 104.00 | 105.00 | 103.00 | 105.00 | 86.646 | 29 |
| 2024-05-13 | 104.00 | 105.00 | 103.00 | 104.00 | 85.821 | 526 |
| 2024-05-10 | 105.00 | 106.00 | 104.00 | 104.00 | 85.821 | 162 |
| 2024-05-09 | 106.00 | 106.00 | 104.00 | 104.00 | 85.821 | 173 |
| 2024-05-08 | 105.00 | 106.00 | 104.00 | 106.00 | 87.471 | 192 |
| 2024-05-07 | 106.00 | 106.00 | 104.00 | 105.00 | 86.646 | 192 |
| 2024-05-02 | 106.00 | 106.00 | 105.00 | 106.00 | 87.471 | 118 |
| 2024-04-30 | 108.00 | 108.00 | 103.00 | 103.00 | 84.995 | 1,176 |
| 2024-04-29 | 109.00 | 109.00 | 109.00 | 109.00 | 89.947 | 67 |
| 2024-04-26 | 108.00 | 109.00 | 108.00 | 109.00 | 89.947 | 72 |
| 2024-04-25 | 107.00 | 109.00 | 107.00 | 109.00 | 89.947 | 546 |
| 2024-04-24 | 105.00 | 107.00 | 105.00 | 107.00 | 88.296 | 160 |
| 2024-04-23 | 105.00 | 107.00 | 104.00 | 104.00 | 85.821 | 290 |
| 2024-04-22 | 107.00 | 107.00 | 107.00 | 107.00 | 88.296 | 128 |
| 2024-04-19 | 106.00 | 107.00 | 106.00 | 107.00 | 88.296 | 421 |
| 2024-04-18 | 106.00 | 106.00 | 104.00 | 106.00 | 87.471 | 96 |
| 2024-04-17 | 105.00 | 106.00 | 105.00 | 106.00 | 87.471 | 97 |
| 2024-04-16 | 107.00 | 107.00 | 106.00 | 107.00 | 88.296 | 260 |
| 2024-04-15 | 106.00 | 108.00 | 104.00 | 106.00 | 87.471 | 1,128 |
| 2024-04-12 | 106.00 | 108.00 | 105.00 | 105.00 | 86.646 | 1,144 |
| 2024-04-11 | 106.00 | 106.00 | 105.00 | 105.00 | 86.646 | 71 |
| 2024-04-10 | 107.00 | 107.00 | 105.00 | 105.00 | 86.646 | 143 |
| 2024-04-09 | 107.00 | 107.00 | 107.00 | 107.00 | 88.296 | 34 |
| 2024-04-08 | 106.00 | 107.00 | 106.00 | 106.00 | 87.471 | 210 |
| 2024-04-05 | 107.00 | 107.00 | 104.00 | 104.00 | 85.821 | 240 |
| 2024-04-04 | 103.00 | 107.00 | 103.00 | 104.00 | 85.821 | 1,264 |
| 2024-04-03 | 102.00 | 103.00 | 102.00 | 103.00 | 84.995 | 86 |
| 2024-04-02 | 102.00 | 103.00 | 101.00 | 103.00 | 84.995 | 283 |
| 2024-04-01 | 105.00 | 105.00 | 102.00 | 104.00 | 85.821 | 105 |
| 2024-03-29 | 104.00 | 105.00 | 104.00 | 104.00 | 85.821 | 94 |
| 2024-03-28 | 105.00 | 105.00 | 100.00 | 104.00 | 85.821 | 821 |
| 2024-03-27 | 108.00 | 108.00 | 108.00 | 108.00 | 89.121 | 11 |
| 2024-03-26 | 111.00 | 111.00 | 104.00 | 108.00 | 89.121 | 672 |
| 2024-03-25 | 107.00 | 111.00 | 107.00 | 109.00 | 89.947 | 642 |
| 2024-03-22 | 108.00 | 113.00 | 104.00 | 107.00 | 88.296 | 3,147 |
| 2024-03-21 | 100.00 | 101.00 | 99.000 | 99.000 | 81.695 | 428 |
| 2024-03-20 | 101.00 | 102.00 | 101.00 | 102.00 | 84.170 | 298 |
| 2024-03-19 | 100.00 | 102.00 | 100.00 | 100.00 | 82.520 | 796 |
| 2024-03-18 | 100.00 | 103.00 | 100.00 | 100.00 | 82.520 | 322 |
| 2024-03-15 | 100.00 | 102.00 | 100.00 | 102.00 | 84.170 | 48 |
| 2024-03-14 | 103.00 | 103.00 | 98.000 | 99.000 | 81.695 | 540 |
| 2024-03-13 | 103.00 | 103.00 | 103.00 | 103.00 | 84.995 | 0 |
| 2024-03-12 | 105.00 | 105.00 | 98.000 | 103.00 | 84.995 | 872 |
| 2024-03-11 | 105.00 | 105.00 | 105.00 | 105.00 | 86.646 | 167 |
| 2024-03-08 | 103.00 | 105.00 | 103.00 | 105.00 | 86.646 | 232 |
| 2024-03-07 | 105.00 | 105.00 | 101.00 | 103.00 | 84.995 | 121 |
| 2024-03-06 | 104.00 | 105.00 | 101.00 | 105.00 | 86.646 | 180 |
| 2024-03-05 | 106.00 | 106.00 | 104.00 | 105.00 | 86.646 | 47 |
| 2024-03-04 | 106.00 | 106.00 | 104.00 | 106.00 | 87.471 | 155 |
| 2024-03-01 | 104.00 | 105.00 | 104.00 | 105.00 | 86.646 | 92 |
| 2024-02-29 | 102.00 | 104.00 | 102.00 | 104.00 | 85.821 | 23 |
| 2024-02-28 | 104.00 | 104.00 | 101.00 | 104.00 | 85.821 | 173 |
| 2024-02-27 | 101.00 | 105.00 | 100.00 | 105.00 | 86.646 | 58 |
| 2024-02-26 | 104.00 | 105.00 | 100.00 | 105.00 | 86.646 | 77 |
| 2024-02-23 | 105.00 | 106.00 | 98.000 | 104.00 | 85.821 | 754 |
| 2024-02-22 | 105.00 | 108.00 | 105.00 | 108.00 | 89.121 | 56 |
| 2024-02-21 | 109.00 | 109.00 | 105.00 | 105.00 | 86.646 | 7 |
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.