Comvex SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-21 | 109.00 | 109.00 | 105.00 | 105.00 | 86.646 | 7 |
| 2024-02-20 | 106.00 | 110.00 | 106.00 | 110.00 | 90.772 | 17 |
| 2024-02-19 | 110.00 | 112.00 | 110.00 | 112.00 | 92.422 | 203 |
| 2024-02-16 | 112.00 | 112.00 | 112.00 | 112.00 | 92.422 | 1 |
| 2024-02-15 | 109.00 | 113.00 | 109.00 | 109.00 | 89.947 | 91 |
| 2024-02-14 | 109.00 | 109.00 | 109.00 | 109.00 | 89.947 | 1 |
| 2024-02-13 | 105.00 | 109.00 | 104.00 | 106.00 | 87.471 | 276 |
| 2024-02-12 | 105.00 | 106.00 | 102.00 | 104.00 | 85.821 | 159 |
| 2024-02-09 | 105.00 | 105.00 | 99.500 | 105.00 | 86.646 | 180 |
| 2024-02-08 | 105.00 | 106.00 | 104.00 | 105.00 | 86.646 | 254 |
| 2024-02-07 | 102.00 | 106.00 | 102.00 | 104.00 | 85.821 | 454 |
| 2024-02-06 | 101.00 | 102.00 | 98.000 | 100.00 | 82.520 | 573 |
| 2024-02-05 | 107.00 | 107.00 | 98.000 | 103.00 | 84.995 | 661 |
| 2024-02-02 | 106.00 | 107.00 | 103.00 | 106.00 | 87.471 | 166 |
| 2024-02-01 | 106.00 | 108.00 | 98.000 | 106.00 | 87.471 | 777 |
| 2024-01-31 | 106.00 | 109.00 | 106.00 | 109.00 | 89.947 | 50 |
| 2024-01-30 | 111.00 | 111.00 | 96.000 | 106.00 | 87.471 | 653 |
| 2024-01-29 | 111.00 | 112.00 | 110.00 | 112.00 | 92.422 | 333 |
| 2024-01-26 | 111.00 | 112.00 | 108.00 | 112.00 | 92.422 | 117 |
| 2024-01-25 | 109.00 | 114.00 | 108.00 | 111.00 | 91.597 | 486 |
| 2024-01-23 | 118.00 | 118.00 | 90.000 | 106.00 | 87.471 | 1,896 |
| 2024-01-22 | 117.00 | 118.00 | 116.00 | 116.00 | 95.723 | 155 |
| 2024-01-19 | 118.00 | 118.00 | 115.00 | 116.00 | 95.723 | 120 |
| 2024-01-18 | 119.00 | 119.00 | 118.00 | 118.00 | 97.373 | 304 |
| 2024-01-17 | 119.00 | 120.00 | 117.00 | 117.00 | 96.548 | 181 |
| 2024-01-16 | 120.00 | 120.00 | 118.00 | 118.00 | 97.373 | 1,023 |
| 2024-01-15 | 121.00 | 122.00 | 117.00 | 117.00 | 96.548 | 480 |
| 2024-01-12 | 117.00 | 123.00 | 117.00 | 120.00 | 99.024 | 1,439 |
| 2024-01-11 | 105.00 | 116.00 | 105.00 | 116.00 | 95.723 | 1,187 |
| 2024-01-10 | 100.00 | 105.00 | 100.00 | 105.00 | 86.646 | 1,235 |
| 2024-01-09 | 100.00 | 100.00 | 97.000 | 100.00 | 82.520 | 619 |
| 2024-01-08 | 99.000 | 101.00 | 99.000 | 99.000 | 81.695 | 289 |
| 2024-01-05 | 98.000 | 98.000 | 94.000 | 96.500 | 79.632 | 83 |
| 2024-01-04 | 98.000 | 98.000 | 91.000 | 96.000 | 79.219 | 1,100 |
| 2024-01-03 | 98.500 | 98.500 | 97.000 | 97.000 | 80.044 | 39 |
| 2023-12-29 | 99.500 | 99.500 | 97.000 | 99.000 | 81.695 | 38 |
| 2023-12-28 | 98.500 | 99.500 | 98.000 | 99.500 | 82.107 | 22 |
| 2023-12-27 | 99.500 | 99.500 | 99.500 | 99.500 | 82.107 | 5 |
| 2023-12-22 | 99.000 | 99.000 | 95.500 | 99.000 | 81.695 | 21 |
| 2023-12-21 | 100.00 | 100.00 | 94.000 | 99.000 | 81.695 | 306 |
| 2023-12-20 | 99.000 | 100.00 | 96.500 | 100.00 | 82.520 | 71 |
| 2023-12-19 | 98.000 | 99.000 | 98.000 | 99.000 | 81.695 | 62 |
| 2023-12-18 | 98.000 | 100.00 | 98.000 | 98.000 | 80.869 | 175 |
| 2023-12-15 | 97.000 | 100.00 | 96.500 | 99.000 | 81.695 | 389 |
| 2023-12-14 | 96.500 | 97.000 | 96.000 | 97.000 | 80.044 | 95 |
| 2023-12-13 | 96.500 | 96.500 | 96.500 | 96.500 | 79.632 | 2 |
| 2023-12-12 | 95.000 | 95.500 | 94.000 | 95.500 | 78.806 | 24 |
| 2023-12-11 | 93.500 | 95.500 | 92.500 | 95.000 | 78.394 | 127 |
| 2023-12-08 | 90.500 | 93.500 | 90.000 | 93.500 | 77.156 | 170 |
| 2023-12-07 | 95.000 | 95.000 | 90.000 | 93.500 | 77.156 | 1,211 |
| 2023-12-06 | 96.000 | 96.000 | 93.500 | 93.500 | 77.156 | 8 |
| 2023-12-05 | 97.000 | 97.000 | 94.000 | 96.500 | 79.632 | 213 |
| 2023-12-04 | 97.000 | 97.000 | 97.000 | 97.000 | 80.044 | 54 |
| 2023-11-29 | 95.500 | 97.000 | 95.000 | 97.000 | 80.044 | 35 |
| 2023-11-28 | 97.500 | 97.500 | 96.500 | 96.500 | 79.632 | 11 |
| 2023-11-27 | 97.500 | 97.500 | 95.000 | 97.500 | 80.457 | 120 |
| 2023-11-24 | 98.500 | 98.500 | 98.500 | 98.500 | 81.282 | 6 |
| 2023-11-23 | 95.000 | 95.000 | 95.000 | 95.000 | 78.394 | 18 |
| 2023-11-22 | 98.500 | 98.500 | 98.000 | 98.000 | 80.869 | 53 |
| 2023-11-21 | 96.000 | 98.000 | 95.000 | 98.000 | 80.869 | 431 |
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.