Biofarm Bucure historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	0.600	0.600	0.596	0.596	0.465	16,914
2022-09-07	0.594	0.600	0.594	0.594	0.464	6,525
2022-09-06	0.606	0.616	0.590	0.606	0.473	49,613
2022-09-05	0.590	0.606	0.590	0.606	0.473	2,444
2022-09-02	0.590	0.606	0.590	0.606	0.473	8,842
2022-09-01	0.600	0.600	0.596	0.598	0.467	5,857
2022-08-31	0.592	0.606	0.590	0.606	0.473	42,579
2022-08-30	0.608	0.608	0.592	0.606	0.473	5,654
2022-08-29	0.610	0.610	0.586	0.608	0.475	25,657
2022-08-26	0.614	0.614	0.596	0.610	0.476	106,148
2022-08-25	0.614	0.614	0.610	0.610	0.476	25,100
2022-08-24	0.620	0.622	0.610	0.610	0.476	32,743
2022-08-23	0.624	0.624	0.620	0.622	0.486	15,281
2022-08-22	0.636	0.636	0.616	0.624	0.487	51,787
2022-08-19	0.640	0.646	0.640	0.646	0.486	20,562
2022-08-18	0.650	0.650	0.636	0.646	0.486	44,316
2022-08-17	0.650	0.656	0.644	0.650	0.489	69,201
2022-08-16	0.646	0.656	0.640	0.650	0.489	65,881
2022-08-12	0.638	0.648	0.632	0.638	0.480	21,663
2022-08-11	0.612	0.640	0.610	0.638	0.480	127,969
2022-08-10	0.614	0.614	0.610	0.614	0.462	25,495
2022-08-09	0.618	0.618	0.614	0.614	0.462	14,664
2022-08-08	0.608	0.612	0.600	0.612	0.460	22,735
2022-08-05	0.604	0.608	0.602	0.606	0.456	21,140
2022-08-04	0.600	0.608	0.590	0.606	0.456	31,760
2022-08-03	0.606	0.606	0.594	0.606	0.456	46,204
2022-08-02	0.600	0.608	0.600	0.600	0.451	57,219
2022-08-01	0.602	0.610	0.602	0.602	0.453	22,637
2022-07-29	0.602	0.602	0.596	0.602	0.453	31,834
2022-07-28	0.604	0.604	0.596	0.602	0.453	4,528
2022-07-27	0.604	0.604	0.598	0.604	0.454	19,829
2022-07-26	0.604	0.604	0.596	0.604	0.454	9,554
2022-07-25	0.596	0.602	0.596	0.600	0.451	7,546
2022-07-22	0.602	0.604	0.596	0.602	0.453	22,245
2022-07-21	0.602	0.602	0.602	0.602	0.453	7,323
2022-07-20	0.596	0.602	0.596	0.600	0.451	14,896
2022-07-19	0.604	0.606	0.594	0.602	0.453	13,200
2022-07-18	0.588	0.604	0.588	0.604	0.454	90,031
2022-07-15	0.584	0.594	0.584	0.588	0.442	20,128
2022-07-14	0.596	0.596	0.584	0.584	0.439	8,410
2022-07-13	0.586	0.598	0.584	0.588	0.442	10,005
2022-07-12	0.596	0.598	0.588	0.590	0.444	20,392
2022-07-11	0.598	0.598	0.586	0.590	0.444	22,733
2022-07-08	0.590	0.592	0.586	0.586	0.441	40,560
2022-07-07	0.598	0.598	0.590	0.590	0.444	16,641
2022-07-06	0.600	0.600	0.588	0.598	0.450	7,250
2022-07-05	0.584	0.602	0.584	0.584	0.439	8,300
2022-07-04	0.590	0.600	0.584	0.584	0.439	20,573
2022-07-01	0.590	0.590	0.586	0.586	0.441	4,950
2022-06-30	0.596	0.598	0.584	0.584	0.439	4,670
2022-06-29	0.598	0.598	0.586	0.596	0.448	18,693
2022-06-28	0.600	0.600	0.580	0.588	0.442	131,074
2022-06-27	0.590	0.600	0.582	0.600	0.451	26,169
2022-06-24	0.590	0.592	0.580	0.592	0.445	187,342
2022-06-23	0.580	0.594	0.578	0.594	0.447	10,506
2022-06-22	0.582	0.590	0.576	0.576	0.433	93,966
2022-06-21	0.580	0.590	0.580	0.590	0.444	39,150
2022-06-20	0.594	0.594	0.576	0.590	0.444	43,008
2022-06-17	0.594	0.594	0.580	0.594	0.447	13,415
2022-06-16	0.588	0.592	0.578	0.590	0.444	191,426

← NewerPage 18 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.