Biofarm Bucure historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	0.720	0.736	0.710	0.710	0.579	21,823
2023-08-24	0.708	0.732	0.708	0.730	0.595	34,797
2023-08-23	0.718	0.724	0.704	0.722	0.589	87,052
2023-08-22	0.696	0.716	0.690	0.700	0.571	180,042
2023-08-21	0.698	0.698	0.680	0.680	0.554	104,634
2023-08-18	0.716	0.716	0.706	0.706	0.551	91,641
2023-08-17	0.720	0.720	0.716	0.716	0.559	19,291
2023-08-16	0.718	0.720	0.714	0.720	0.562	35,721
2023-08-14	0.710	0.718	0.706	0.714	0.557	147,407
2023-08-11	0.710	0.710	0.702	0.704	0.550	17,463
2023-08-10	0.700	0.710	0.700	0.708	0.553	6,576
2023-08-09	0.706	0.706	0.694	0.706	0.551	18,322
2023-08-08	0.694	0.708	0.694	0.706	0.551	29,324
2023-08-07	0.704	0.710	0.694	0.708	0.553	60,146
2023-08-04	0.690	0.706	0.690	0.696	0.543	13,896
2023-08-03	0.708	0.708	0.690	0.692	0.540	50,441
2023-08-02	0.710	0.710	0.704	0.706	0.551	28,472
2023-08-01	0.700	0.710	0.696	0.708	0.553	90,337
2023-07-31	0.694	0.700	0.694	0.700	0.547	36,819
2023-07-28	0.692	0.694	0.686	0.690	0.539	65,695
2023-07-27	0.694	0.694	0.688	0.692	0.540	24,236
2023-07-26	0.698	0.698	0.690	0.690	0.539	58,265
2023-07-25	0.696	0.698	0.692	0.698	0.545	41,235
2023-07-24	0.696	0.698	0.692	0.694	0.542	35,808
2023-07-21	0.698	0.698	0.696	0.696	0.543	4,955
2023-07-20	0.692	0.696	0.692	0.696	0.543	28,653
2023-07-19	0.684	0.696	0.682	0.692	0.540	37,296
2023-07-18	0.684	0.692	0.684	0.684	0.534	24,484
2023-07-17	0.684	0.686	0.682	0.686	0.536	20,904
2023-07-14	0.684	0.688	0.680	0.684	0.534	70,050
2023-07-13	0.684	0.686	0.670	0.684	0.534	15,235
2023-07-12	0.684	0.686	0.680	0.684	0.534	20,230
2023-07-11	0.678	0.680	0.670	0.680	0.531	156,530
2023-07-10	0.676	0.680	0.674	0.678	0.529	51,844
2023-07-07	0.678	0.680	0.660	0.678	0.529	64,938
2023-07-06	0.672	0.680	0.670	0.680	0.531	67,991
2023-07-05	0.670	0.670	0.668	0.670	0.523	52,502
2023-07-04	0.660	0.670	0.652	0.670	0.523	9,627
2023-07-03	0.668	0.670	0.660	0.660	0.515	64,129
2023-06-30	0.668	0.668	0.660	0.664	0.518	32,577
2023-06-29	0.662	0.670	0.662	0.670	0.523	17,345
2023-06-28	0.668	0.670	0.662	0.668	0.522	25,069
2023-06-27	0.642	0.670	0.642	0.668	0.522	42,366
2023-06-26	0.652	0.670	0.610	0.668	0.522	117,717
2023-06-23	0.668	0.670	0.652	0.658	0.514	49,252
2023-06-22	0.668	0.670	0.668	0.670	0.523	4,123
2023-06-21	0.668	0.668	0.650	0.668	0.522	11,317
2023-06-20	0.670	0.670	0.660	0.668	0.522	2,434
2023-06-19	0.670	0.670	0.670	0.670	0.523	12,141
2023-06-16	0.660	0.670	0.650	0.668	0.522	54,462
2023-06-15	0.656	0.664	0.650	0.660	0.515	34,047
2023-06-14	0.660	0.664	0.652	0.660	0.515	19,124
2023-06-13	0.656	0.664	0.652	0.664	0.518	14,221
2023-06-12	0.670	0.670	0.658	0.658	0.514	15,422
2023-06-09	0.672	0.674	0.668	0.670	0.523	19,785
2023-06-08	0.662	0.670	0.660	0.670	0.523	13,982
2023-06-07	0.670	0.672	0.670	0.670	0.523	29,591
2023-06-06	0.660	0.670	0.660	0.660	0.515	11,254
2023-06-02	0.672	0.672	0.670	0.670	0.523	8,880
2023-05-31	0.672	0.672	0.662	0.672	0.525	3,859

← NewerPage 14 of 21 · 1,242 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.