Biofarm Bucure historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	0.670	0.672	0.662	0.662	0.517	15,325
2023-05-29	0.648	0.670	0.648	0.668	0.522	47,218
2023-05-26	0.650	0.664	0.646	0.664	0.518	28,081
2023-05-25	0.660	0.660	0.660	0.660	0.515	12,776
2023-05-24	0.658	0.658	0.650	0.658	0.514	1,729
2023-05-23	0.650	0.666	0.646	0.658	0.514	25,889
2023-05-22	0.660	0.666	0.646	0.650	0.507	35,507
2023-05-19	0.664	0.664	0.660	0.660	0.515	20,064
2023-05-18	0.660	0.664	0.650	0.664	0.518	9,706
2023-05-17	0.664	0.666	0.656	0.656	0.512	13,038
2023-05-16	0.660	0.666	0.660	0.664	0.518	9,778
2023-05-15	0.666	0.670	0.642	0.656	0.512	25,529
2023-05-12	0.650	0.664	0.640	0.662	0.517	23,442
2023-05-11	0.666	0.666	0.646	0.650	0.507	43,035
2023-05-10	0.654	0.670	0.654	0.668	0.522	21,430
2023-05-09	0.670	0.670	0.670	0.670	0.523	2,302
2023-05-08	0.660	0.660	0.654	0.658	0.514	6,665
2023-05-05	0.670	0.670	0.660	0.670	0.523	4,198
2023-05-04	0.672	0.672	0.654	0.670	0.523	28,665
2023-05-03	0.674	0.674	0.652	0.672	0.525	12,515
2023-05-02	0.670	0.674	0.670	0.674	0.526	14,276
2023-04-28	0.668	0.670	0.668	0.670	0.523	11,309
2023-04-27	0.672	0.672	0.652	0.668	0.522	6,605
2023-04-26	0.670	0.670	0.666	0.670	0.523	36,540
2023-04-25	0.680	0.680	0.670	0.674	0.526	8,905
2023-04-24	0.676	0.676	0.674	0.674	0.526	8,726
2023-04-21	0.680	0.680	0.668	0.676	0.528	9,006
2023-04-20	0.678	0.680	0.674	0.676	0.528	36,105
2023-04-19	0.678	0.678	0.674	0.678	0.529	20,652
2023-04-18	0.674	0.678	0.660	0.678	0.529	14,032
2023-04-13	0.678	0.680	0.648	0.676	0.528	19,767
2023-04-12	0.678	0.680	0.676	0.678	0.529	25,198
2023-04-11	0.668	0.670	0.668	0.668	0.522	15,711
2023-04-10	0.658	0.668	0.644	0.668	0.522	15,786
2023-04-07	0.658	0.658	0.646	0.658	0.514	10,760
2023-04-06	0.650	0.658	0.638	0.658	0.514	20,472
2023-04-05	0.650	0.658	0.640	0.656	0.512	6,484
2023-04-04	0.650	0.650	0.638	0.650	0.507	17,503
2023-04-03	0.642	0.650	0.642	0.650	0.507	25,275
2023-03-31	0.642	0.642	0.636	0.642	0.501	13,912
2023-03-30	0.644	0.644	0.636	0.636	0.497	2,780
2023-03-29	0.646	0.646	0.640	0.644	0.503	6,578
2023-03-28	0.640	0.646	0.640	0.646	0.504	22,841
2023-03-27	0.646	0.646	0.632	0.644	0.503	20,818
2023-03-24	0.644	0.644	0.642	0.644	0.503	6,525
2023-03-23	0.650	0.650	0.640	0.640	0.500	12,287
2023-03-22	0.652	0.652	0.640	0.652	0.509	5,756
2023-03-21	0.654	0.654	0.648	0.652	0.509	15,729
2023-03-20	0.650	0.650	0.638	0.650	0.507	3,835
2023-03-17	0.650	0.650	0.636	0.650	0.507	6,725
2023-03-16	0.656	0.656	0.632	0.650	0.507	13,525
2023-03-15	0.642	0.656	0.638	0.656	0.512	15,614
2023-03-14	0.656	0.656	0.638	0.640	0.500	19,114
2023-03-13	0.660	0.660	0.644	0.644	0.503	24,114
2023-03-10	0.660	0.660	0.658	0.658	0.514	15,417
2023-03-09	0.664	0.664	0.646	0.660	0.515	29,496
2023-03-08	0.664	0.664	0.650	0.664	0.518	39,133
2023-03-07	0.668	0.670	0.660	0.670	0.523	25,315
2023-03-06	0.658	0.668	0.658	0.668	0.522	21,798
2023-03-03	0.668	0.668	0.652	0.668	0.522	15,460

← NewerPage 15 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.