Comvex SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 77.500 | 77.500 | 77.000 | 77.000 | 70.618 | 94 |
| 2024-11-04 | 78.500 | 78.500 | 77.500 | 77.500 | 71.077 | 94 |
| 2024-11-01 | 78.500 | 78.500 | 78.500 | 78.500 | 71.994 | 0 |
| 2024-10-31 | 77.500 | 78.500 | 77.500 | 78.500 | 71.994 | 4 |
| 2024-10-30 | 79.000 | 79.000 | 79.000 | 79.000 | 72.452 | 13 |
| 2024-10-29 | 79.000 | 79.000 | 79.000 | 79.000 | 72.452 | 12 |
| 2024-10-28 | 77.000 | 77.000 | 77.000 | 77.000 | 70.618 | 7 |
| 2024-10-25 | 79.000 | 79.000 | 78.500 | 79.000 | 72.452 | 206 |
| 2024-10-24 | 79.000 | 79.000 | 77.500 | 77.500 | 71.077 | 5 |
| 2024-10-23 | 79.000 | 79.000 | 79.000 | 79.000 | 72.452 | 1 |
| 2024-10-22 | 77.500 | 77.500 | 77.500 | 77.500 | 71.077 | 10 |
| 2024-10-21 | 77.000 | 77.000 | 77.000 | 77.000 | 70.618 | 0 |
| 2024-10-18 | 77.000 | 77.000 | 77.000 | 77.000 | 70.618 | 0 |
| 2024-10-17 | 77.000 | 77.000 | 77.000 | 77.000 | 70.618 | 0 |
| 2024-10-16 | 77.000 | 77.000 | 77.000 | 77.000 | 70.618 | 13 |
| 2024-10-15 | 78.500 | 78.500 | 78.500 | 78.500 | 71.994 | 33 |
| 2024-10-14 | 78.500 | 78.500 | 78.500 | 78.500 | 71.994 | 13 |
| 2024-10-11 | 77.000 | 77.000 | 76.000 | 77.000 | 70.618 | 66 |
| 2024-10-10 | 79.000 | 79.000 | 77.000 | 77.000 | 70.618 | 120 |
| 2024-10-09 | 79.000 | 79.000 | 76.500 | 76.500 | 70.159 | 15 |
| 2024-10-08 | 79.500 | 79.500 | 79.500 | 79.500 | 72.911 | 19 |
| 2024-10-07 | 79.000 | 79.500 | 76.500 | 79.500 | 72.911 | 116 |
| 2024-10-04 | 80.000 | 80.000 | 79.000 | 79.000 | 72.452 | 78 |
| 2024-10-03 | 80.000 | 80.000 | 80.000 | 80.000 | 73.369 | 12 |
| 2024-10-02 | 80.000 | 80.000 | 80.000 | 80.000 | 73.369 | 1 |
| 2024-10-01 | 80.000 | 80.000 | 80.000 | 80.000 | 73.369 | 3 |
| 2024-09-30 | 80.000 | 80.000 | 77.000 | 80.000 | 73.369 | 106 |
| 2024-09-27 | 77.000 | 80.000 | 75.000 | 80.000 | 73.369 | 568 |
| 2024-09-26 | 76.000 | 78.000 | 75.000 | 78.000 | 71.535 | 151 |
| 2024-09-25 | 77.500 | 78.500 | 77.000 | 78.000 | 71.535 | 701 |
| 2024-09-24 | 77.000 | 78.000 | 77.000 | 78.000 | 71.535 | 2 |
| 2024-09-23 | 77.000 | 77.500 | 72.000 | 76.000 | 69.701 | 311 |
| 2024-09-20 | 78.000 | 78.000 | 77.000 | 77.000 | 70.618 | 376 |
| 2024-09-19 | 81.000 | 81.000 | 78.000 | 80.000 | 73.369 | 96 |
| 2024-09-18 | 80.500 | 80.500 | 79.000 | 79.000 | 72.452 | 65 |
| 2024-09-17 | 82.000 | 82.500 | 81.000 | 81.000 | 74.286 | 114 |
| 2024-09-16 | 79.000 | 82.500 | 79.000 | 82.000 | 75.204 | 71 |
| 2024-09-13 | 80.000 | 80.000 | 75.000 | 79.000 | 72.452 | 506 |
| 2024-09-12 | 87.500 | 87.500 | 82.000 | 87.500 | 80.248 | 191 |
| 2024-09-11 | 84.000 | 84.000 | 84.000 | 84.000 | 77.038 | 70 |
| 2024-09-10 | 85.000 | 87.000 | 84.000 | 84.000 | 77.038 | 216 |
| 2024-09-09 | 92.500 | 92.500 | 65.000 | 81.000 | 74.286 | 2,790 |
| 2024-09-06 | 93.500 | 93.500 | 89.000 | 92.500 | 84.833 | 250 |
| 2024-09-05 | 90.500 | 90.500 | 89.000 | 90.000 | 82.540 | 130 |
| 2024-09-04 | 90.000 | 91.500 | 90.000 | 91.500 | 83.916 | 500 |
| 2024-09-03 | 92.500 | 92.500 | 90.000 | 90.500 | 82.999 | 121 |
| 2024-09-02 | 93.500 | 93.500 | 92.000 | 92.000 | 84.375 | 210 |
| 2024-08-30 | 93.000 | 94.500 | 92.000 | 94.500 | 86.668 | 205 |
| 2024-08-29 | 92.500 | 94.500 | 92.500 | 93.000 | 85.292 | 186 |
| 2024-08-28 | 93.000 | 93.000 | 93.000 | 93.000 | 85.292 | 89 |
| 2024-08-27 | 94.500 | 94.500 | 94.500 | 94.500 | 86.668 | 26 |
| 2024-08-26 | 95.000 | 95.000 | 95.000 | 95.000 | 87.126 | 52 |
| 2024-08-23 | 94.500 | 94.500 | 94.500 | 94.500 | 86.668 | 35 |
| 2024-08-22 | 94.500 | 94.500 | 94.500 | 94.500 | 86.668 | 2 |
| 2024-08-21 | 94.500 | 94.500 | 94.500 | 94.500 | 86.668 | 7 |
| 2024-08-20 | 94.000 | 94.000 | 93.000 | 93.500 | 85.750 | 93 |
| 2024-08-19 | 95.000 | 95.000 | 91.500 | 93.000 | 85.292 | 84 |
| 2024-08-16 | 94.000 | 94.500 | 94.000 | 94.500 | 86.668 | 70 |
| 2024-08-14 | 94.500 | 94.500 | 91.000 | 94.000 | 86.209 | 88 |
| 2024-08-13 | 92.500 | 94.500 | 91.500 | 94.000 | 86.209 | 208 |
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.