Biofarm Bucure historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	0.670	0.670	0.664	0.664	0.518	9,926
2023-03-01	0.660	0.670	0.660	0.670	0.523	9,755
2023-02-28	0.670	0.670	0.660	0.670	0.523	6,588
2023-02-27	0.668	0.670	0.668	0.670	0.523	15,712
2023-02-24	0.668	0.672	0.668	0.672	0.525	34,155
2023-02-23	0.670	0.672	0.668	0.668	0.522	4,100
2023-02-22	0.664	0.670	0.660	0.670	0.523	17,724
2023-02-21	0.664	0.664	0.660	0.664	0.518	8,831
2023-02-20	0.668	0.668	0.660	0.660	0.515	7,293
2023-02-17	0.660	0.664	0.660	0.664	0.518	10,310
2023-02-16	0.668	0.668	0.652	0.664	0.518	10,081
2023-02-15	0.660	0.666	0.660	0.660	0.515	17,409
2023-02-14	0.660	0.660	0.650	0.652	0.509	28,270
2023-02-13	0.660	0.660	0.642	0.650	0.507	14,779
2023-02-10	0.652	0.660	0.644	0.660	0.515	22,987
2023-02-09	0.642	0.650	0.640	0.648	0.506	40,753
2023-02-08	0.650	0.650	0.640	0.650	0.507	77,884
2023-02-07	0.648	0.650	0.642	0.650	0.507	26,710
2023-02-06	0.648	0.648	0.642	0.648	0.506	15,219
2023-02-03	0.646	0.648	0.640	0.648	0.506	13,570
2023-02-02	0.650	0.650	0.632	0.646	0.504	70,517
2023-02-01	0.648	0.648	0.640	0.646	0.504	8,071
2023-01-31	0.646	0.648	0.636	0.646	0.504	19,108
2023-01-30	0.642	0.646	0.640	0.646	0.504	3,350
2023-01-27	0.648	0.648	0.640	0.642	0.501	12,012
2023-01-26	0.648	0.648	0.636	0.648	0.506	2,992
2023-01-25	0.648	0.648	0.636	0.646	0.504	12,206
2023-01-23	0.650	0.650	0.634	0.648	0.506	12,918
2023-01-20	0.650	0.650	0.648	0.650	0.507	43,403
2023-01-19	0.648	0.650	0.648	0.648	0.506	40,960
2023-01-18	0.648	0.648	0.646	0.648	0.506	15,372
2023-01-17	0.644	0.648	0.642	0.648	0.506	13,886
2023-01-16	0.646	0.646	0.632	0.634	0.495	22,420
2023-01-13	0.646	0.646	0.630	0.646	0.504	14,899
2023-01-12	0.640	0.650	0.630	0.640	0.500	79,278
2023-01-11	0.638	0.640	0.630	0.640	0.500	19,339
2023-01-10	0.628	0.640	0.624	0.638	0.498	30,314
2023-01-09	0.618	0.640	0.608	0.638	0.498	93,401
2023-01-06	0.614	0.614	0.600	0.612	0.478	26,088
2023-01-05	0.608	0.618	0.600	0.600	0.468	113,704
2023-01-04	0.612	0.620	0.608	0.608	0.475	17,502
2023-01-03	0.610	0.618	0.610	0.612	0.478	14,469
2022-12-30	0.614	0.618	0.614	0.616	0.481	10,194
2022-12-29	0.612	0.616	0.612	0.616	0.481	10,540
2022-12-28	0.606	0.616	0.606	0.612	0.478	29,961
2022-12-27	0.604	0.616	0.604	0.616	0.481	12,667
2022-12-23	0.618	0.618	0.602	0.610	0.476	16,040
2022-12-22	0.618	0.620	0.600	0.618	0.483	33,832
2022-12-21	0.612	0.620	0.612	0.620	0.484	96,826
2022-12-20	0.618	0.620	0.614	0.614	0.479	32,270
2022-12-19	0.618	0.618	0.610	0.616	0.481	22,841
2022-12-16	0.620	0.620	0.610	0.614	0.479	4,274
2022-12-15	0.620	0.620	0.610	0.620	0.484	7,898
2022-12-14	0.610	0.620	0.610	0.620	0.484	17,540
2022-12-13	0.610	0.620	0.610	0.620	0.484	41,522
2022-12-12	0.614	0.620	0.612	0.612	0.478	51,582
2022-12-09	0.616	0.622	0.616	0.620	0.484	83,090
2022-12-08	0.604	0.622	0.604	0.616	0.481	197,809
2022-12-07	0.602	0.604	0.598	0.604	0.472	39,929
2022-12-06	0.600	0.604	0.598	0.604	0.472	20,653

← NewerPage 16 of 21 · 1,246 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.