Comvex SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 20.000 | 20.000 | 20.000 | 20.000 | 13.844 | 22 |
| 2021-12-21 | 20.000 | 20.000 | 20.000 | 20.000 | 13.844 | 0 |
| 2021-12-20 | 20.000 | 20.000 | 20.000 | 20.000 | 13.844 | 0 |
| 2021-12-17 | 20.000 | 20.000 | 20.000 | 20.000 | 13.844 | 0 |
| 2021-12-16 | 20.000 | 20.000 | 20.000 | 20.000 | 13.844 | 0 |
| 2021-12-15 | 20.200 | 20.200 | 20.000 | 20.000 | 13.844 | 28 |
| 2021-12-14 | 20.400 | 20.400 | 20.400 | 20.400 | 14.121 | 0 |
| 2021-12-13 | 20.400 | 20.400 | 20.400 | 20.400 | 14.121 | 0 |
| 2021-12-10 | 20.400 | 20.400 | 20.400 | 20.400 | 14.121 | 0 |
| 2021-12-09 | 20.400 | 20.400 | 20.400 | 20.400 | 14.121 | 40 |
| 2021-12-08 | 20.200 | 20.200 | 20.200 | 20.200 | 13.982 | 40 |
| 2021-12-07 | 21.000 | 21.000 | 21.000 | 21.000 | 14.536 | 0 |
| 2021-12-06 | 21.000 | 21.000 | 21.000 | 21.000 | 14.536 | 25 |
| 2021-12-03 | 20.400 | 20.400 | 20.400 | 20.400 | 14.121 | 0 |
| 2021-12-02 | 20.400 | 20.400 | 20.400 | 20.400 | 14.121 | 0 |
| 2021-11-29 | 20.400 | 20.400 | 20.400 | 20.400 | 14.121 | 0 |
| 2021-11-26 | 20.400 | 20.400 | 20.400 | 20.400 | 14.121 | 0 |
| 2021-11-25 | 20.400 | 20.400 | 20.400 | 20.400 | 14.121 | 120 |
| 2021-11-24 | 20.400 | 20.400 | 20.400 | 20.400 | 14.121 | 120 |
| 2021-11-23 | 21.000 | 21.000 | 21.000 | 21.000 | 14.536 | 0 |
| 2021-11-22 | 21.000 | 21.000 | 21.000 | 21.000 | 14.536 | 0 |
| 2021-11-19 | 21.000 | 21.000 | 21.000 | 21.000 | 14.536 | 0 |
| 2021-11-18 | 21.000 | 21.000 | 21.000 | 21.000 | 14.536 | 0 |
| 2021-11-17 | 21.000 | 21.000 | 21.000 | 21.000 | 14.536 | 0 |
| 2021-11-16 | 21.000 | 21.000 | 21.000 | 21.000 | 14.536 | 0 |
| 2021-11-15 | 21.000 | 21.000 | 21.000 | 21.000 | 14.536 | 0 |
| 2021-11-12 | 21.000 | 21.000 | 21.000 | 21.000 | 14.536 | 0 |
| 2021-11-11 | 21.000 | 21.000 | 21.000 | 21.000 | 14.536 | 0 |
| 2021-11-10 | 21.000 | 21.000 | 21.000 | 21.000 | 14.536 | 2 |
| 2021-11-09 | 21.000 | 21.000 | 21.000 | 21.000 | 14.536 | 0 |
| 2021-11-08 | 21.000 | 21.000 | 21.000 | 21.000 | 14.536 | 0 |
| 2021-11-05 | 20.200 | 21.000 | 20.200 | 21.000 | 14.536 | 266 |
| 2021-11-04 | 20.200 | 20.200 | 20.200 | 20.200 | 13.982 | 0 |
| 2021-11-03 | 21.000 | 21.000 | 20.200 | 20.200 | 13.982 | 372 |
| 2021-11-02 | 21.000 | 21.000 | 21.000 | 21.000 | 14.536 | 0 |
| 2021-11-01 | 21.000 | 21.000 | 21.000 | 21.000 | 14.536 | 0 |
| 2021-10-29 | 21.000 | 21.000 | 21.000 | 21.000 | 14.536 | 0 |
| 2021-10-28 | 21.000 | 21.000 | 21.000 | 21.000 | 14.536 | 0 |
| 2021-10-27 | 21.000 | 21.000 | 21.000 | 21.000 | 14.536 | 0 |
| 2021-10-26 | 21.000 | 21.000 | 21.000 | 21.000 | 14.536 | 130 |
| 2021-10-25 | 21.000 | 21.000 | 21.000 | 21.000 | 14.536 | 39 |
| 2021-10-22 | 21.000 | 21.000 | 21.000 | 21.000 | 14.536 | 0 |
| 2021-10-21 | 21.000 | 21.000 | 21.000 | 21.000 | 14.536 | 0 |
| 2021-10-20 | 21.000 | 21.000 | 21.000 | 21.000 | 14.536 | 0 |
| 2021-10-19 | 20.600 | 21.000 | 20.600 | 21.000 | 14.536 | 200 |
| 2021-10-18 | 20.000 | 20.000 | 20.000 | 20.000 | 13.844 | 126 |
| 2021-10-15 | 19.400 | 19.400 | 19.400 | 19.400 | 13.429 | 40 |
| 2021-10-14 | 19.300 | 19.300 | 19.300 | 19.300 | 13.359 | 40 |
← NewerPage 21 of 21 · 1,248 trading days
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.