Compa Sibiu historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.560	0.570	0.550	0.570	0.570	91,880
2025-11-03	0.560	0.576	0.560	0.576	0.576	1,237
2025-10-31	0.578	0.578	0.560	0.570	0.570	89,153
2025-10-30	0.558	0.578	0.558	0.578	0.578	10,469
2025-10-29	0.570	0.580	0.558	0.568	0.568	416,347
2025-10-28	0.600	0.600	0.570	0.584	0.584	177,768
2025-10-27	0.570	0.608	0.570	0.590	0.590	1,272,793
2025-10-24	0.534	0.534	0.512	0.532	0.532	15,530
2025-10-23	0.516	0.536	0.516	0.536	0.536	35,353
2025-10-22	0.530	0.536	0.516	0.536	0.536	25,607
2025-10-21	0.520	0.530	0.516	0.530	0.530	61,613
2025-10-20	0.518	0.518	0.518	0.518	0.518	1,140
2025-10-17	0.518	0.536	0.518	0.536	0.536	1,042
2025-10-16	0.522	0.534	0.518	0.534	0.534	44,250
2025-10-15	0.526	0.526	0.522	0.522	0.522	19,370
2025-10-14	0.528	0.528	0.528	0.528	0.528	10,500
2025-10-13	0.536	0.544	0.530	0.530	0.530	39,271
2025-10-10	0.526	0.526	0.526	0.526	0.526	676
2025-10-09	0.526	0.538	0.524	0.524	0.524	2,018
2025-10-08	0.530	0.530	0.526	0.526	0.526	113,207
2025-10-07	0.536	0.538	0.524	0.538	0.538	30,000
2025-10-06	0.536	0.536	0.536	0.536	0.536	961
2025-10-03	0.536	0.538	0.520	0.538	0.538	6,091
2025-10-02	0.520	0.520	0.520	0.520	0.520	2,141
2025-10-01	0.530	0.530	0.520	0.520	0.520	36,500
2025-09-30	0.528	0.538	0.520	0.538	0.538	15,467
2025-09-29	0.540	0.540	0.524	0.528	0.528	8,745
2025-09-26	0.530	0.540	0.530	0.540	0.540	30,000
2025-09-25	0.528	0.542	0.528	0.542	0.542	4,400
2025-09-24	0.528	0.538	0.528	0.538	0.538	6,301
2025-09-23	0.538	0.538	0.520	0.528	0.528	46,232
2025-09-22	0.524	0.542	0.524	0.530	0.530	5,550
2025-09-19	0.522	0.538	0.522	0.538	0.538	10,922
2025-09-18	0.548	0.548	0.520	0.530	0.530	56,365
2025-09-17	0.540	0.548	0.540	0.546	0.546	6,728
2025-09-16	0.536	0.536	0.528	0.530	0.530	294,011
2025-09-15	0.554	0.554	0.524	0.524	0.524	39,383
2025-09-12	0.556	0.558	0.526	0.558	0.558	4,490
2025-09-11	0.540	0.558	0.514	0.558	0.558	38,953
2025-09-10	0.540	0.540	0.514	0.514	0.514	34,302
2025-09-09	0.550	0.550	0.530	0.530	0.530	25,673
2025-09-08	0.530	0.550	0.526	0.528	0.528	7,639
2025-09-05	0.554	0.554	0.530	0.532	0.532	29,809
2025-09-04	0.552	0.552	0.526	0.526	0.526	49,629
2025-09-03	0.550	0.552	0.536	0.542	0.542	83,840
2025-09-02	0.544	0.554	0.540	0.554	0.554	53,028
2025-09-01	0.550	0.558	0.546	0.546	0.546	30,963
2025-08-29	0.564	0.564	0.550	0.562	0.562	62,197
2025-08-28	0.550	0.550	0.550	0.550	0.550	22,500
2025-08-27	0.552	0.560	0.550	0.560	0.560	399,847
2025-08-26	0.574	0.574	0.552	0.552	0.552	81,294
2025-08-25	0.580	0.580	0.576	0.576	0.576	17,300
2025-08-22	0.586	0.586	0.572	0.580	0.580	1,884
2025-08-21	0.580	0.586	0.572	0.584	0.584	8,220
2025-08-20	0.578	0.588	0.570	0.586	0.586	160,646
2025-08-19	0.576	0.582	0.568	0.568	0.568	102,685
2025-08-18	0.566	0.580	0.566	0.578	0.578	1,133
2025-08-14	0.570	0.588	0.568	0.574	0.574	21,874
2025-08-13	0.598	0.598	0.566	0.572	0.572	375,023
2025-08-12	0.602	0.602	0.590	0.600	0.600	1,485

← NewerPage 5 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-22	0.0031 RON
2024-05-23	0.0071 RON
2023-05-22	0.0023 RON
2022-05-19	0.0143 RON
2021-05-17	0.0132 RON

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.