Comvex SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	93.000	95.000	93.000	95.000	78.394	240
2023-11-17	93.000	93.000	89.000	91.000	75.093	983
2023-11-16	91.000	93.000	90.000	93.000	76.743	658
2023-11-15	97.500	97.500	90.500	93.500	77.156	3,113
2023-11-14	100.00	100.00	92.000	97.500	80.457	1,046
2023-11-13	105.00	105.00	97.000	99.000	81.695	77
2023-11-10	101.00	102.00	92.500	101.00	83.345	702
2023-11-09	107.00	107.00	107.00	107.00	88.296	10
2023-11-08	105.00	108.00	105.00	107.00	88.296	48
2023-11-07	98.000	105.00	98.000	105.00	86.646	109
2023-11-06	97.000	97.000	94.500	95.000	78.394	69
2023-11-03	100.00	100.00	91.000	95.000	78.394	607
2023-11-02	100.00	102.00	96.000	101.00	83.345	478
2023-11-01	104.00	104.00	95.000	100.00	82.520	725
2023-10-31	104.00	104.00	104.00	104.00	85.821	0
2023-10-30	109.00	109.00	101.00	104.00	85.821	80
2023-10-27	105.00	109.00	101.00	103.00	84.995	312
2023-10-26	112.00	112.00	104.00	105.00	86.646	297
2023-10-25	112.00	113.00	108.00	113.00	93.247	318
2023-10-24	113.00	113.00	112.00	112.00	92.422	27
2023-10-23	114.00	114.00	113.00	113.00	93.247	18
2023-10-20	114.00	114.00	114.00	114.00	94.073	40
2023-10-19	114.00	114.00	114.00	114.00	94.073	32
2023-10-18	116.00	116.00	113.00	113.00	93.247	70
2023-10-17	117.00	117.00	115.00	116.00	95.723	47
2023-10-16	118.00	118.00	113.00	113.00	93.247	387
2023-10-13	118.00	118.00	118.00	118.00	97.373	28
2023-10-12	118.00	118.00	116.00	116.00	95.723	59
2023-10-11	116.00	118.00	116.00	117.00	96.548	67
2023-10-10	119.00	119.00	113.00	118.00	97.373	461
2023-10-09	119.00	119.00	119.00	119.00	98.199	87
2023-10-06	119.00	119.00	119.00	119.00	98.199	20
2023-10-05	116.00	119.00	116.00	118.00	97.373	25
2023-10-04	119.00	119.00	116.00	119.00	98.199	40
2023-10-03	118.00	120.00	114.00	119.00	98.199	91
2023-10-02	120.00	120.00	119.00	119.00	98.199	69
2023-09-29	115.00	119.00	115.00	118.00	97.373	116
2023-09-28	120.00	120.00	113.00	115.00	94.898	46
2023-09-27	120.00	120.00	120.00	120.00	99.024	8
2023-09-26	114.00	120.00	114.00	120.00	99.024	40
2023-09-25	119.00	120.00	117.00	117.00	96.548	40
2023-09-22	115.00	121.00	112.00	119.00	98.199	1,054
2023-09-21	125.00	125.00	112.00	113.00	93.247	490
2023-09-20	126.00	126.00	123.00	125.00	103.15	258
2023-09-19	126.00	126.00	125.00	125.00	103.15	33
2023-09-18	126.00	127.00	124.00	125.00	103.15	84
2023-09-15	128.00	128.00	123.00	126.00	103.97	254
2023-09-14	123.00	123.00	123.00	123.00	101.50	72
2023-09-13	121.00	124.00	121.00	123.00	101.50	100
2023-09-12	110.00	125.00	110.00	124.00	102.32	1,613
2023-09-11	124.00	126.00	123.00	125.00	92.530	1,231
2023-09-08	129.00	129.00	121.00	124.00	91.790	904
2023-09-07	129.00	130.00	124.00	129.00	95.491	417
2023-09-06	127.00	130.00	126.00	129.00	95.491	1,038
2023-09-05	134.00	134.00	130.00	130.00	96.232	67
2023-09-04	135.00	135.00	125.00	134.00	99.193	303
2023-09-01	137.00	137.00	137.00	137.00	101.41	15
2023-08-31	139.00	139.00	135.00	137.00	101.41	190
2023-08-30	134.00	139.00	130.00	135.00	99.933	387
2023-08-29	115.00	134.00	115.00	134.00	99.193	1,805

← NewerPage 13 of 21 · 1,247 trading daysOlder →

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.