Comvex SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 81.000 | 81.000 | 80.000 | 80.000 | 73.369 | 93 |
| 2025-02-07 | 80.500 | 81.000 | 80.000 | 81.000 | 74.286 | 301 |
| 2025-02-06 | 80.500 | 80.500 | 80.500 | 80.500 | 73.828 | 20 |
| 2025-02-05 | 81.000 | 81.000 | 81.000 | 81.000 | 74.286 | 105 |
| 2025-02-04 | 80.500 | 81.500 | 80.500 | 81.500 | 74.745 | 15 |
| 2025-02-03 | 81.000 | 82.000 | 81.000 | 81.000 | 74.286 | 13 |
| 2025-01-31 | 81.500 | 84.000 | 80.000 | 82.500 | 75.662 | 369 |
| 2025-01-30 | 81.000 | 82.000 | 80.500 | 82.000 | 75.204 | 107 |
| 2025-01-29 | 84.000 | 84.000 | 81.500 | 83.500 | 76.579 | 26 |
| 2025-01-28 | 83.000 | 84.000 | 82.000 | 84.000 | 77.038 | 155 |
| 2025-01-27 | 88.500 | 88.500 | 83.000 | 85.000 | 77.955 | 190 |
| 2025-01-23 | 88.000 | 89.000 | 85.000 | 88.500 | 81.165 | 237 |
| 2025-01-22 | 86.000 | 88.000 | 86.000 | 88.000 | 80.706 | 55 |
| 2025-01-21 | 86.000 | 86.000 | 86.000 | 86.000 | 78.872 | 4 |
| 2025-01-20 | 81.500 | 85.000 | 81.500 | 84.500 | 77.496 | 113 |
| 2025-01-17 | 80.500 | 80.500 | 80.500 | 80.500 | 73.828 | 37 |
| 2025-01-16 | 82.000 | 82.000 | 81.500 | 81.500 | 74.745 | 10 |
| 2025-01-15 | 80.500 | 82.000 | 80.500 | 82.000 | 75.204 | 36 |
| 2025-01-14 | 80.000 | 80.500 | 80.000 | 80.500 | 73.828 | 27 |
| 2025-01-13 | 82.000 | 82.000 | 82.000 | 82.000 | 75.204 | 19 |
| 2025-01-10 | 86.000 | 86.000 | 82.000 | 83.000 | 76.121 | 7 |
| 2025-01-09 | 85.000 | 85.000 | 82.000 | 82.000 | 75.204 | 120 |
| 2025-01-08 | 86.000 | 86.000 | 80.500 | 80.500 | 73.828 | 25 |
| 2025-01-03 | 82.500 | 83.000 | 80.000 | 83.000 | 76.121 | 104 |
| 2024-12-30 | 81.000 | 81.000 | 81.000 | 81.000 | 74.286 | 2 |
| 2024-12-27 | 81.000 | 83.000 | 79.000 | 81.000 | 74.286 | 52 |
| 2024-12-23 | 82.500 | 83.000 | 80.000 | 83.000 | 76.121 | 121 |
| 2024-12-20 | 81.500 | 82.000 | 78.000 | 78.000 | 71.535 | 31 |
| 2024-12-19 | 81.000 | 81.000 | 78.500 | 78.500 | 71.994 | 164 |
| 2024-12-18 | 80.500 | 80.500 | 79.500 | 80.000 | 73.369 | 199 |
| 2024-12-17 | 80.000 | 80.000 | 80.000 | 80.000 | 73.369 | 20 |
| 2024-12-16 | 81.000 | 81.000 | 80.000 | 80.000 | 73.369 | 87 |
| 2024-12-13 | 77.000 | 80.500 | 77.000 | 80.500 | 73.828 | 11 |
| 2024-12-12 | 79.500 | 81.000 | 79.500 | 79.500 | 72.911 | 19 |
| 2024-12-11 | 81.000 | 81.000 | 81.000 | 81.000 | 74.286 | 20 |
| 2024-12-10 | 80.000 | 81.000 | 80.000 | 81.000 | 74.286 | 15 |
| 2024-12-09 | 81.500 | 81.500 | 77.500 | 79.000 | 72.452 | 30 |
| 2024-12-06 | 75.000 | 75.500 | 75.000 | 75.500 | 69.242 | 84 |
| 2024-12-05 | 76.000 | 77.500 | 74.000 | 74.000 | 67.867 | 156 |
| 2024-12-04 | 73.500 | 77.500 | 73.000 | 77.500 | 71.077 | 134 |
| 2024-12-03 | 79.500 | 79.500 | 79.500 | 79.500 | 72.911 | 1 |
| 2024-12-02 | 77.000 | 77.000 | 76.000 | 77.000 | 70.618 | 43 |
| 2024-11-29 | 80.000 | 81.000 | 77.500 | 77.500 | 71.077 | 126 |
| 2024-11-28 | 82.000 | 82.000 | 80.500 | 80.500 | 73.828 | 9 |
| 2024-11-27 | 80.000 | 80.000 | 80.000 | 80.000 | 73.369 | 0 |
| 2024-11-26 | 80.000 | 80.000 | 80.000 | 80.000 | 73.369 | 5 |
| 2024-11-25 | 81.000 | 82.500 | 77.000 | 82.000 | 75.204 | 79 |
| 2024-11-22 | 80.500 | 81.500 | 76.500 | 81.500 | 74.745 | 49 |
| 2024-11-21 | 82.500 | 82.500 | 82.500 | 82.500 | 75.662 | 20 |
| 2024-11-20 | 83.000 | 83.500 | 82.500 | 82.500 | 75.662 | 7 |
| 2024-11-19 | 80.500 | 81.000 | 80.500 | 81.000 | 74.286 | 8 |
| 2024-11-18 | 80.500 | 83.500 | 80.500 | 83.500 | 76.579 | 12 |
| 2024-11-15 | 85.000 | 85.000 | 85.000 | 85.000 | 77.955 | 8 |
| 2024-11-14 | 87.500 | 87.500 | 82.000 | 82.000 | 75.204 | 95 |
| 2024-11-13 | 83.500 | 83.500 | 83.000 | 83.000 | 76.121 | 24 |
| 2024-11-12 | 87.500 | 87.500 | 87.500 | 87.500 | 80.248 | 6 |
| 2024-11-11 | 88.000 | 88.000 | 87.000 | 87.500 | 80.248 | 41 |
| 2024-11-08 | 85.000 | 94.500 | 85.000 | 94.500 | 86.668 | 87 |
| 2024-11-07 | 79.000 | 85.500 | 78.500 | 85.500 | 78.413 | 275 |
| 2024-11-06 | 77.500 | 77.500 | 75.500 | 77.500 | 71.077 | 22 |
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.