Compa Sibiu historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	0.598	0.606	0.590	0.590	0.590	60,800
2025-08-08	0.592	0.600	0.592	0.598	0.598	74,692
2025-08-07	0.588	0.592	0.582	0.592	0.592	94,302
2025-08-06	0.564	0.598	0.562	0.588	0.588	176,180
2025-08-05	0.562	0.562	0.552	0.562	0.562	17,241
2025-08-04	0.554	0.562	0.552	0.552	0.552	16,033
2025-08-01	0.568	0.568	0.546	0.562	0.562	72,426
2025-07-31	0.570	0.570	0.554	0.568	0.568	11,958
2025-07-30	0.556	0.572	0.556	0.570	0.570	14,407
2025-07-29	0.574	0.574	0.552	0.570	0.570	53,595
2025-07-28	0.576	0.576	0.568	0.576	0.576	26,717
2025-07-25	0.580	0.580	0.560	0.576	0.576	27,981
2025-07-24	0.572	0.586	0.564	0.584	0.584	51,342
2025-07-23	0.592	0.592	0.572	0.590	0.590	12,267
2025-07-22	0.592	0.596	0.590	0.592	0.592	52,472
2025-07-21	0.570	0.594	0.568	0.592	0.592	173,147
2025-07-18	0.594	0.596	0.554	0.564	0.564	541,705
2025-07-17	0.538	0.608	0.538	0.590	0.590	880,989
2025-07-16	0.500	0.532	0.500	0.530	0.530	232,853
2025-07-15	0.500	0.500	0.500	0.500	0.500	756
2025-07-14	0.500	0.500	0.489	0.489	0.489	267
2025-07-11	0.500	0.500	0.500	0.500	0.500	22
2025-07-10	0.502	0.502	0.487	0.502	0.502	5,068
2025-07-09	0.500	0.502	0.500	0.502	0.502	25,746
2025-07-08	0.488	0.500	0.487	0.500	0.500	14,838
2025-07-07	0.500	0.500	0.500	0.500	0.500	0
2025-07-04	0.486	0.504	0.486	0.500	0.500	7,509
2025-07-03	0.502	0.502	0.502	0.502	0.502	2
2025-07-02	0.502	0.502	0.502	0.502	0.502	3,900
2025-07-01	0.490	0.500	0.490	0.500	0.500	1,368
2025-06-30	0.500	0.500	0.490	0.490	0.490	7,050
2025-06-27	0.504	0.504	0.482	0.502	0.502	6,505
2025-06-26	0.494	0.508	0.484	0.504	0.504	26,258
2025-06-25	0.500	0.500	0.500	0.500	0.500	7,420
2025-06-24	0.493	0.508	0.493	0.508	0.508	184
2025-06-23	0.500	0.500	0.500	0.500	0.500	61,000
2025-06-20	0.500	0.512	0.492	0.510	0.510	14,618
2025-06-19	0.500	0.500	0.500	0.500	0.500	605
2025-06-18	0.514	0.514	0.514	0.514	0.514	10
2025-06-17	0.500	0.512	0.500	0.500	0.500	33,806
2025-06-16	0.500	0.500	0.500	0.500	0.500	23,406
2025-06-13	0.510	0.510	0.500	0.500	0.500	501
2025-06-12	0.490	0.512	0.490	0.512	0.512	519
2025-06-11	0.510	0.510	0.510	0.510	0.510	0
2025-06-10	0.514	0.516	0.510	0.510	0.510	110,300
2025-06-06	0.514	0.514	0.514	0.514	0.514	7
2025-06-05	0.514	0.514	0.514	0.514	0.514	5,500
2025-06-04	0.510	0.510	0.510	0.510	0.510	0
2025-06-03	0.487	0.520	0.487	0.510	0.510	495,617
2025-06-02	0.489	0.489	0.475	0.487	0.487	14,524
2025-05-30	0.484	0.489	0.484	0.486	0.486	8,500
2025-05-29	0.484	0.484	0.484	0.484	0.484	599
2025-05-28	0.482	0.483	0.475	0.480	0.480	25,765
2025-05-27	0.470	0.485	0.463	0.485	0.485	4,050
2025-05-26	0.482	0.488	0.460	0.488	0.488	12,155
2025-05-23	0.489	0.489	0.475	0.486	0.486	24,570
2025-05-22	0.489	0.489	0.489	0.489	0.489	200
2025-05-21	0.490	0.490	0.490	0.490	0.487	0
2025-05-20	0.490	0.490	0.490	0.490	0.487	700
2025-05-19	0.490	0.494	0.490	0.494	0.491	50,240

← NewerPage 6 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.