Comvex SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 66.200 | 67.000 | 66.200 | 66.200 | 64.347 | 23 |
| 2025-07-31 | 66.200 | 66.200 | 65.200 | 66.200 | 64.347 | 78 |
| 2025-07-30 | 66.200 | 66.200 | 66.200 | 66.200 | 64.347 | 0 |
| 2025-07-29 | 66.200 | 66.200 | 65.200 | 66.200 | 64.347 | 73 |
| 2025-07-28 | 66.800 | 66.800 | 66.800 | 66.800 | 64.931 | 3 |
| 2025-07-25 | 67.200 | 67.200 | 65.200 | 65.200 | 63.375 | 41 |
| 2025-07-24 | 67.400 | 67.400 | 64.600 | 64.600 | 62.792 | 64 |
| 2025-07-23 | 67.000 | 67.000 | 67.000 | 67.000 | 65.125 | 0 |
| 2025-07-22 | 67.000 | 67.000 | 67.000 | 67.000 | 65.125 | 0 |
| 2025-07-21 | 67.000 | 67.000 | 67.000 | 67.000 | 65.125 | 14 |
| 2025-07-18 | 66.000 | 66.000 | 64.800 | 65.000 | 63.181 | 123 |
| 2025-07-17 | 67.000 | 67.000 | 66.000 | 67.000 | 65.125 | 27 |
| 2025-07-16 | 67.400 | 67.600 | 67.000 | 67.000 | 65.125 | 36 |
| 2025-07-15 | 65.000 | 66.800 | 65.000 | 66.800 | 64.931 | 157 |
| 2025-07-14 | 66.000 | 66.000 | 65.000 | 66.000 | 64.153 | 5 |
| 2025-07-11 | 65.000 | 65.000 | 65.000 | 65.000 | 63.181 | 0 |
| 2025-07-10 | 65.200 | 65.200 | 65.000 | 65.000 | 63.181 | 9 |
| 2025-07-09 | 65.200 | 65.400 | 65.000 | 65.000 | 63.181 | 70 |
| 2025-07-08 | 66.200 | 66.200 | 65.000 | 65.000 | 63.181 | 235 |
| 2025-07-07 | 66.000 | 67.000 | 66.000 | 67.000 | 65.125 | 117 |
| 2025-07-04 | 67.000 | 67.000 | 66.000 | 66.000 | 64.153 | 21 |
| 2025-07-03 | 67.200 | 67.200 | 66.000 | 67.000 | 65.125 | 49 |
| 2025-07-02 | 66.600 | 67.200 | 65.400 | 67.200 | 65.319 | 141 |
| 2025-07-01 | 67.600 | 67.600 | 67.000 | 67.600 | 65.708 | 70 |
| 2025-06-30 | 68.000 | 68.200 | 68.000 | 68.000 | 66.097 | 43 |
| 2025-06-27 | 67.000 | 68.200 | 66.800 | 68.200 | 66.291 | 35 |
| 2025-06-26 | 68.400 | 68.400 | 68.400 | 68.400 | 66.486 | 2 |
| 2025-06-25 | 67.000 | 67.000 | 67.000 | 67.000 | 65.125 | 1 |
| 2025-06-24 | 68.400 | 68.400 | 67.000 | 67.000 | 65.125 | 51 |
| 2025-06-23 | 66.600 | 66.600 | 66.600 | 66.600 | 64.736 | 0 |
| 2025-06-20 | 68.800 | 68.800 | 66.600 | 66.600 | 64.736 | 70 |
| 2025-06-19 | 67.800 | 69.200 | 67.200 | 67.200 | 65.319 | 202 |
| 2025-06-18 | 69.600 | 69.600 | 68.000 | 68.000 | 66.097 | 37 |
| 2025-06-17 | 68.000 | 68.000 | 68.000 | 68.000 | 66.097 | 2 |
| 2025-06-16 | 67.800 | 68.000 | 67.800 | 68.000 | 66.097 | 32 |
| 2025-06-13 | 68.200 | 69.800 | 68.000 | 68.000 | 66.097 | 72 |
| 2025-06-12 | 67.600 | 69.800 | 67.600 | 69.800 | 67.847 | 54 |
| 2025-06-11 | 68.600 | 69.400 | 67.000 | 69.400 | 67.458 | 437 |
| 2025-06-10 | 68.000 | 70.200 | 68.000 | 70.200 | 68.235 | 128 |
| 2025-06-06 | 68.000 | 68.000 | 68.000 | 68.000 | 66.097 | 0 |
| 2025-06-05 | 68.000 | 68.000 | 67.000 | 68.000 | 66.097 | 22 |
| 2025-06-04 | 67.800 | 67.800 | 66.000 | 67.800 | 65.903 | 164 |
| 2025-06-03 | 68.200 | 69.600 | 68.000 | 68.000 | 66.097 | 169 |
| 2025-06-02 | 69.800 | 69.800 | 68.200 | 69.600 | 67.652 | 67 |
| 2025-05-30 | 70.400 | 70.400 | 70.400 | 70.400 | 68.430 | 1 |
| 2025-05-29 | 70.000 | 70.000 | 69.000 | 70.000 | 68.041 | 129 |
| 2025-05-28 | 68.800 | 68.800 | 68.800 | 68.800 | 66.875 | 5 |
| 2025-05-27 | 70.000 | 70.000 | 70.000 | 70.000 | 68.041 | 3 |
| 2025-05-26 | 70.000 | 70.000 | 69.800 | 69.800 | 67.847 | 352 |
| 2025-05-23 | 68.000 | 68.000 | 65.000 | 65.000 | 63.181 | 28 |
| 2025-05-22 | 63.400 | 63.400 | 63.400 | 63.400 | 61.626 | 6 |
| 2025-05-21 | 62.200 | 62.200 | 62.200 | 62.200 | 60.459 | 0 |
| 2025-05-20 | 68.400 | 68.400 | 62.200 | 62.200 | 60.459 | 41 |
| 2025-05-19 | 69.000 | 69.000 | 68.800 | 68.800 | 66.875 | 40 |
| 2025-05-16 | 60.200 | 60.200 | 60.200 | 60.200 | 55.210 | 10 |
| 2025-05-15 | 59.600 | 70.400 | 59.600 | 70.400 | 64.565 | 29 |
| 2025-05-14 | 67.600 | 71.000 | 67.600 | 67.600 | 61.997 | 22 |
| 2025-05-13 | 67.600 | 67.600 | 67.600 | 67.600 | 61.997 | 3 |
| 2025-05-12 | 67.400 | 67.400 | 67.400 | 67.400 | 61.814 | 0 |
| 2025-05-09 | 66.000 | 69.800 | 55.400 | 67.400 | 61.814 | 204 |
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.