Biofarm Bucure historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	0.828	0.836	0.826	0.830	0.677	56,972
2023-11-16	0.828	0.828	0.808	0.826	0.674	67,451
2023-11-15	0.828	0.832	0.800	0.828	0.675	95,617
2023-11-14	0.826	0.836	0.826	0.828	0.675	63,961
2023-11-13	0.798	0.820	0.798	0.810	0.660	256,147
2023-11-10	0.790	0.798	0.790	0.796	0.649	110,071
2023-11-09	0.790	0.790	0.772	0.790	0.644	4,348
2023-11-08	0.782	0.790	0.778	0.790	0.644	43,243
2023-11-07	0.780	0.780	0.776	0.780	0.636	20,263
2023-11-06	0.776	0.778	0.770	0.778	0.634	29,307
2023-11-03	0.774	0.778	0.770	0.776	0.633	21,579
2023-11-02	0.766	0.776	0.758	0.770	0.628	23,345
2023-11-01	0.776	0.776	0.766	0.776	0.633	8,001
2023-10-31	0.778	0.778	0.768	0.776	0.633	12,709
2023-10-30	0.778	0.778	0.768	0.778	0.634	6,954
2023-10-27	0.778	0.778	0.762	0.778	0.634	21,948
2023-10-26	0.778	0.780	0.766	0.778	0.634	13,712
2023-10-25	0.784	0.784	0.766	0.782	0.638	29,709
2023-10-24	0.772	0.790	0.770	0.784	0.639	41,307
2023-10-23	0.772	0.782	0.762	0.782	0.638	21,401
2023-10-20	0.778	0.778	0.770	0.772	0.629	23,853
2023-10-19	0.766	0.780	0.766	0.778	0.634	6,041
2023-10-18	0.784	0.784	0.760	0.782	0.638	63,000
2023-10-17	0.784	0.788	0.778	0.784	0.639	7,892
2023-10-16	0.790	0.790	0.770	0.784	0.639	31,606
2023-10-13	0.792	0.792	0.768	0.790	0.644	91,263
2023-10-12	0.774	0.792	0.774	0.792	0.646	17,938
2023-10-11	0.774	0.790	0.774	0.790	0.644	17,997
2023-10-10	0.792	0.792	0.774	0.790	0.644	19,436
2023-10-09	0.788	0.792	0.774	0.790	0.644	36,710
2023-10-06	0.782	0.794	0.782	0.792	0.646	39,951
2023-10-05	0.786	0.786	0.762	0.780	0.636	16,510
2023-10-04	0.784	0.792	0.770	0.788	0.643	34,479
2023-10-03	0.794	0.794	0.778	0.786	0.641	43,290
2023-10-02	0.776	0.794	0.768	0.794	0.647	51,338
2023-09-29	0.768	0.776	0.762	0.776	0.633	124,612
2023-09-28	0.770	0.770	0.764	0.768	0.626	21,849
2023-09-27	0.766	0.770	0.764	0.770	0.628	14,938
2023-09-26	0.780	0.780	0.766	0.766	0.625	7,297
2023-09-25	0.774	0.782	0.770	0.780	0.636	73,573
2023-09-22	0.780	0.780	0.762	0.770	0.628	62,773
2023-09-21	0.786	0.786	0.770	0.780	0.636	52,718
2023-09-20	0.770	0.798	0.770	0.786	0.641	89,883
2023-09-19	0.770	0.770	0.754	0.762	0.621	32,499
2023-09-18	0.770	0.776	0.752	0.770	0.628	33,324
2023-09-15	0.780	0.780	0.752	0.776	0.633	43,619
2023-09-14	0.782	0.782	0.770	0.780	0.636	55,722
2023-09-13	0.780	0.788	0.770	0.782	0.638	92,228
2023-09-12	0.770	0.780	0.770	0.780	0.636	104,692
2023-09-11	0.754	0.770	0.754	0.770	0.628	58,318
2023-09-08	0.748	0.760	0.748	0.754	0.615	75,986
2023-09-07	0.750	0.750	0.732	0.740	0.603	15,430
2023-09-06	0.750	0.750	0.726	0.736	0.600	21,996
2023-09-05	0.742	0.750	0.740	0.744	0.607	20,384
2023-09-04	0.740	0.742	0.738	0.742	0.605	35,513
2023-09-01	0.744	0.746	0.738	0.738	0.602	36,277
2023-08-31	0.732	0.740	0.732	0.740	0.603	9,574
2023-08-30	0.726	0.734	0.726	0.732	0.597	17,480
2023-08-29	0.730	0.732	0.724	0.728	0.594	8,822
2023-08-28	0.734	0.744	0.720	0.730	0.595	17,067

← NewerPage 13 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.