Comvex SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	113.00	115.00	110.00	115.00	85.128	393
2023-08-25	113.00	113.00	113.00	113.00	83.647	7
2023-08-24	115.00	115.00	110.00	112.00	82.907	448
2023-08-23	112.00	115.00	112.00	115.00	85.128	259
2023-08-22	109.00	109.00	109.00	109.00	80.687	30
2023-08-21	109.00	109.00	109.00	109.00	80.687	6
2023-08-18	108.00	111.00	108.00	111.00	82.167	63
2023-08-17	112.00	113.00	108.00	112.00	82.907	1,176
2023-08-16	112.00	112.00	108.00	108.00	79.946	29
2023-08-14	112.00	112.00	106.00	112.00	82.907	198
2023-08-11	104.00	111.00	104.00	111.00	82.167	607
2023-08-10	102.00	102.00	102.00	102.00	75.505	3
2023-08-09	101.00	101.00	101.00	101.00	74.765	0
2023-08-08	100.00	109.00	100.00	101.00	74.765	863
2023-08-07	99.000	100.00	99.000	100.00	74.024	356
2023-08-04	100.00	105.00	98.000	98.000	72.544	1,045
2023-08-03	103.00	103.00	98.000	100.00	74.024	60
2023-08-02	108.00	110.00	100.00	100.00	74.024	809
2023-08-01	110.00	110.00	108.00	108.00	79.946	187
2023-07-31	105.00	113.00	105.00	108.00	79.946	1,027
2023-07-28	104.00	105.00	101.00	104.00	76.985	384
2023-07-27	98.000	105.00	91.000	104.00	76.985	1,216
2023-07-26	82.000	86.000	81.000	81.000	59.960	134
2023-07-25	85.000	86.500	81.500	86.500	64.031	89
2023-07-24	87.000	87.000	81.000	82.000	60.700	131
2023-07-21	80.000	87.500	80.000	87.000	64.401	125
2023-07-20	84.500	88.000	80.000	80.000	59.219	144
2023-07-19	80.000	80.000	74.500	74.500	55.148	15
2023-07-18	90.500	94.000	65.000	79.500	58.849	1,248
2023-07-17	78.000	90.000	78.000	89.500	66.252	1,039
2023-07-14	64.500	74.500	64.500	73.000	54.038	943
2023-07-13	61.500	61.500	61.500	61.500	45.525	41
2023-07-12	61.000	65.500	61.000	65.500	48.486	209
2023-07-11	59.000	66.000	56.000	60.000	44.415	243
2023-07-10	51.500	55.000	51.500	55.000	40.713	1,243
2023-07-07	50.000	51.500	50.000	51.500	38.123	51
2023-07-06	51.500	51.500	51.500	51.500	38.123	0
2023-07-05	51.500	51.500	51.500	51.500	38.123	5
2023-07-04	51.000	51.000	51.000	51.000	37.752	0
2023-07-03	51.000	51.000	51.000	51.000	37.752	0
2023-06-30	48.000	51.000	48.000	51.000	37.752	55
2023-06-29	51.000	51.000	51.000	51.000	37.752	1
2023-06-28	47.600	47.600	47.600	47.600	35.236	0
2023-06-27	48.600	48.600	47.000	47.600	35.236	270
2023-06-26	48.200	48.200	48.200	48.200	35.680	40
2023-06-23	48.000	48.000	48.000	48.000	35.532	4
2023-06-22	49.600	49.600	49.600	49.600	36.716	0
2023-06-21	49.600	49.600	49.600	49.600	36.716	0
2023-06-20	49.600	49.600	49.600	49.600	36.716	0
2023-06-19	49.600	49.600	49.600	49.600	36.716	0
2023-06-16	49.600	49.600	49.600	49.600	36.716	0
2023-06-15	49.600	49.600	49.600	49.600	36.716	0
2023-06-14	49.600	49.600	49.600	49.600	36.716	0
2023-06-13	49.600	49.600	49.600	49.600	36.716	0
2023-06-12	49.600	49.600	49.600	49.600	36.716	0
2023-06-09	49.600	49.600	49.600	49.600	36.716	0
2023-06-08	49.600	49.600	49.600	49.600	36.716	0
2023-06-07	49.600	49.600	49.600	49.600	36.716	0
2023-06-06	49.600	49.600	49.600	49.600	36.716	0
2023-06-02	49.600	49.600	49.600	49.600	36.716	0

← NewerPage 14 of 21 · 1,243 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.