Biofarm Bucure historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	0.596	0.598	0.580	0.598	0.467	10,842
2022-12-02	0.596	0.596	0.596	0.596	0.465	13,365
2022-11-29	0.588	0.598	0.580	0.598	0.467	22,918
2022-11-28	0.584	0.586	0.584	0.584	0.456	5,718
2022-11-25	0.586	0.586	0.570	0.584	0.456	16,820
2022-11-24	0.586	0.586	0.574	0.586	0.458	4,915
2022-11-23	0.588	0.590	0.570	0.570	0.445	63,728
2022-11-22	0.590	0.590	0.580	0.580	0.453	85,659
2022-11-21	0.596	0.600	0.588	0.588	0.459	69,026
2022-11-18	0.600	0.600	0.590	0.596	0.465	26,484
2022-11-17	0.602	0.602	0.598	0.598	0.467	23,261
2022-11-16	0.604	0.606	0.598	0.600	0.468	51,819
2022-11-15	0.604	0.604	0.596	0.604	0.472	33,731
2022-11-14	0.600	0.604	0.600	0.602	0.470	87,552
2022-11-11	0.590	0.598	0.582	0.598	0.467	24,684
2022-11-10	0.582	0.590	0.572	0.590	0.461	20,570
2022-11-09	0.582	0.584	0.582	0.582	0.454	19,228
2022-11-08	0.582	0.582	0.572	0.582	0.454	13,325
2022-11-07	0.576	0.580	0.576	0.578	0.451	38,937
2022-11-04	0.580	0.580	0.570	0.570	0.445	6,463
2022-11-03	0.580	0.580	0.570	0.570	0.445	7,525
2022-11-02	0.580	0.580	0.570	0.580	0.453	489
2022-11-01	0.584	0.584	0.576	0.580	0.453	11,811
2022-10-31	0.584	0.584	0.576	0.584	0.456	3,278
2022-10-28	0.584	0.584	0.570	0.582	0.454	31,895
2022-10-27	0.584	0.584	0.574	0.576	0.450	11,968
2022-10-26	0.584	0.584	0.578	0.584	0.456	5,793
2022-10-25	0.584	0.584	0.570	0.582	0.454	14,165
2022-10-24	0.580	0.586	0.570	0.584	0.456	9,528
2022-10-21	0.570	0.580	0.570	0.580	0.453	3,695
2022-10-20	0.584	0.584	0.584	0.584	0.456	1,500
2022-10-19	0.584	0.584	0.584	0.584	0.456	12,200
2022-10-18	0.580	0.586	0.566	0.584	0.456	8,768
2022-10-17	0.570	0.580	0.564	0.580	0.453	80,862
2022-10-14	0.578	0.580	0.562	0.566	0.442	15,274
2022-10-13	0.572	0.576	0.570	0.576	0.450	13,278
2022-10-12	0.572	0.580	0.572	0.574	0.448	7,605
2022-10-11	0.580	0.582	0.572	0.572	0.447	22,059
2022-10-10	0.580	0.580	0.580	0.580	0.453	842
2022-10-07	0.580	0.582	0.572	0.572	0.447	12,567
2022-10-06	0.570	0.580	0.570	0.580	0.453	11,493
2022-10-05	0.576	0.578	0.576	0.576	0.450	17,768
2022-10-04	0.574	0.576	0.574	0.576	0.450	9,000
2022-10-03	0.570	0.570	0.560	0.566	0.442	11,076
2022-09-30	0.568	0.568	0.554	0.566	0.442	7,556
2022-09-29	0.568	0.568	0.554	0.566	0.442	2,865
2022-09-28	0.574	0.574	0.550	0.568	0.443	101,272
2022-09-27	0.578	0.578	0.558	0.574	0.448	12,035
2022-09-26	0.570	0.570	0.556	0.570	0.445	38,447
2022-09-23	0.580	0.580	0.564	0.570	0.445	22,242
2022-09-22	0.580	0.580	0.570	0.580	0.453	4,629
2022-09-21	0.580	0.586	0.570	0.580	0.453	35,778
2022-09-20	0.584	0.584	0.580	0.584	0.456	13,522
2022-09-19	0.574	0.588	0.574	0.584	0.456	11,151
2022-09-16	0.588	0.588	0.574	0.580	0.453	15,094
2022-09-15	0.590	0.590	0.580	0.580	0.453	11,953
2022-09-14	0.590	0.590	0.574	0.580	0.453	7,379
2022-09-13	0.590	0.590	0.578	0.580	0.453	73,049
2022-09-12	0.604	0.604	0.570	0.580	0.453	275,020
2022-09-09	0.600	0.604	0.596	0.604	0.472	15,500

← NewerPage 17 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.