Biofarm Bucure historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	0.822	0.822	0.814	0.822	0.670	5,066
2024-02-19	0.824	0.824	0.814	0.822	0.670	14,372
2024-02-16	0.824	0.824	0.816	0.824	0.672	65,912
2024-02-15	0.818	0.836	0.816	0.824	0.672	65,135
2024-02-14	0.840	0.840	0.816	0.828	0.675	50,051
2024-02-13	0.836	0.840	0.812	0.840	0.685	59,672
2024-02-12	0.838	0.838	0.822	0.838	0.683	24,472
2024-02-09	0.840	0.840	0.820	0.838	0.683	25,085
2024-02-08	0.836	0.840	0.810	0.838	0.683	121,791
2024-02-07	0.842	0.842	0.818	0.838	0.683	125,145
2024-02-06	0.820	0.842	0.810	0.840	0.685	380,192
2024-02-05	0.840	0.848	0.800	0.820	0.669	1,034,562
2024-02-02	0.850	0.850	0.826	0.848	0.691	116,353
2024-02-01	0.854	0.854	0.830	0.850	0.693	85,941
2024-01-31	0.852	0.854	0.850	0.854	0.696	38,778
2024-01-30	0.874	0.874	0.848	0.854	0.696	149,690
2024-01-29	0.884	0.884	0.850	0.876	0.714	140,160
2024-01-26	0.884	0.886	0.882	0.884	0.721	32,272
2024-01-25	0.894	0.894	0.880	0.886	0.722	29,061
2024-01-23	0.890	0.910	0.886	0.896	0.731	89,160
2024-01-22	0.886	0.890	0.886	0.890	0.726	30,007
2024-01-19	0.886	0.886	0.870	0.886	0.722	21,582
2024-01-18	0.890	0.890	0.850	0.888	0.724	125,634
2024-01-17	0.898	0.900	0.880	0.880	0.718	69,384
2024-01-16	0.882	0.900	0.882	0.894	0.729	65,429
2024-01-15	0.866	0.880	0.848	0.880	0.718	51,753
2024-01-12	0.838	0.860	0.836	0.860	0.701	93,210
2024-01-11	0.826	0.840	0.826	0.838	0.683	67,768
2024-01-10	0.830	0.830	0.822	0.826	0.674	47,112
2024-01-09	0.828	0.830	0.824	0.830	0.677	79,380
2024-01-08	0.824	0.828	0.824	0.828	0.675	20,760
2024-01-05	0.822	0.826	0.804	0.824	0.672	35,864
2024-01-04	0.820	0.826	0.820	0.822	0.670	29,539
2024-01-03	0.824	0.824	0.810	0.820	0.669	21,978
2023-12-29	0.808	0.826	0.808	0.824	0.672	54,051
2023-12-28	0.826	0.830	0.810	0.824	0.672	39,666
2023-12-27	0.806	0.830	0.806	0.826	0.674	39,710
2023-12-22	0.810	0.810	0.806	0.806	0.657	43,873
2023-12-21	0.808	0.808	0.802	0.802	0.654	37,023
2023-12-20	0.810	0.816	0.806	0.806	0.657	33,195
2023-12-19	0.828	0.828	0.804	0.810	0.660	85,774
2023-12-18	0.830	0.830	0.812	0.828	0.675	11,790
2023-12-15	0.830	0.830	0.820	0.820	0.669	10,445
2023-12-14	0.824	0.828	0.824	0.828	0.675	30,150
2023-12-13	0.824	0.824	0.812	0.824	0.672	7,229
2023-12-12	0.826	0.826	0.804	0.824	0.672	29,705
2023-12-11	0.828	0.830	0.806	0.826	0.674	33,626
2023-12-08	0.830	0.830	0.828	0.830	0.677	53,880
2023-12-07	0.826	0.828	0.822	0.828	0.675	23,326
2023-12-06	0.822	0.828	0.820	0.828	0.675	14,193
2023-12-05	0.822	0.826	0.800	0.822	0.670	41,639
2023-12-04	0.812	0.822	0.800	0.816	0.665	39,199
2023-11-29	0.802	0.820	0.796	0.800	0.652	29,519
2023-11-28	0.810	0.820	0.800	0.802	0.654	39,944
2023-11-27	0.824	0.824	0.800	0.820	0.669	52,797
2023-11-24	0.826	0.826	0.818	0.818	0.667	34,310
2023-11-23	0.822	0.828	0.816	0.818	0.667	9,125
2023-11-22	0.818	0.820	0.812	0.816	0.665	21,333
2023-11-21	0.828	0.828	0.804	0.814	0.664	80,184
2023-11-20	0.822	0.834	0.822	0.828	0.675	45,173

← NewerPage 12 of 21 · 1,243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.1403 RON
2026-05-13	0.0420 RON
2025-08-18	0.0310 RON
2024-08-20	0.0310 RON
2023-08-21	0.0300 RON
2022-08-22	0.0240 RON
2021-08-16	0.0220 RON
2020-08-13	0.0210 RON
2020-03-05	0.0100 RON
2019-08-19	0.0100 RON

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