Biofarm Bucure historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	0.596	0.596	0.586	0.590	0.444	146,168
2022-06-14	0.588	0.596	0.586	0.590	0.444	29,949
2022-06-10	0.600	0.606	0.588	0.596	0.448	197,476
2022-06-09	0.596	0.602	0.590	0.600	0.451	197,310
2022-06-08	0.610	0.610	0.590	0.598	0.450	177,704
2022-06-07	0.600	0.612	0.590	0.610	0.459	281,676
2022-06-06	0.618	0.618	0.580	0.600	0.451	224,137
2022-06-03	0.610	0.618	0.602	0.602	0.453	70,625
2022-06-02	0.624	0.632	0.586	0.606	0.456	469,500
2022-05-31	0.632	0.636	0.622	0.632	0.475	104,535
2022-05-30	0.640	0.648	0.620	0.636	0.478	50,248
2022-05-27	0.640	0.648	0.620	0.640	0.481	154,916
2022-05-26	0.620	0.634	0.620	0.634	0.477	15,284
2022-05-25	0.630	0.630	0.614	0.620	0.466	62,014
2022-05-24	0.642	0.642	0.612	0.636	0.478	105,679
2022-05-23	0.638	0.638	0.616	0.618	0.465	37,481
2022-05-20	0.628	0.628	0.620	0.620	0.466	37,831
2022-05-19	0.620	0.628	0.620	0.628	0.472	14,040
2022-05-18	0.632	0.644	0.618	0.620	0.466	42,383
2022-05-17	0.646	0.646	0.624	0.638	0.480	3,621
2022-05-16	0.654	0.658	0.620	0.620	0.466	171,373
2022-05-13	0.630	0.646	0.630	0.634	0.477	21,732
2022-05-12	0.648	0.650	0.618	0.630	0.474	18,400
2022-05-11	0.638	0.652	0.620	0.650	0.489	10,053
2022-05-10	0.636	0.638	0.614	0.620	0.466	108,908
2022-05-09	0.648	0.668	0.640	0.642	0.483	34,930
2022-05-06	0.652	0.674	0.650	0.652	0.490	129,434
2022-05-05	0.684	0.684	0.654	0.682	0.513	77,532
2022-05-04	0.686	0.686	0.660	0.684	0.514	47,130
2022-05-03	0.680	0.686	0.664	0.682	0.513	18,621
2022-05-02	0.686	0.686	0.664	0.680	0.511	11,252
2022-04-29	0.696	0.696	0.666	0.670	0.504	20,384
2022-04-28	0.690	0.702	0.674	0.690	0.519	147,720
2022-04-27	0.690	0.704	0.690	0.700	0.526	11,689
2022-04-26	0.700	0.700	0.688	0.690	0.519	59,762
2022-04-21	0.706	0.714	0.696	0.712	0.535	17,940
2022-04-20	0.710	0.710	0.698	0.706	0.531	5,486
2022-04-19	0.708	0.710	0.696	0.700	0.526	36,321
2022-04-18	0.712	0.714	0.710	0.714	0.537	7,235
2022-04-15	0.710	0.712	0.696	0.712	0.535	18,725
2022-04-14	0.712	0.712	0.692	0.710	0.534	8,193
2022-04-13	0.714	0.714	0.690	0.690	0.519	2,522
2022-04-12	0.716	0.716	0.700	0.714	0.537	14,049
2022-04-11	0.702	0.710	0.682	0.700	0.526	9,619
2022-04-08	0.702	0.710	0.674	0.702	0.528	36,446
2022-04-07	0.720	0.720	0.690	0.700	0.526	117,260
2022-04-06	0.710	0.728	0.708	0.708	0.532	9,726
2022-04-05	0.730	0.730	0.712	0.720	0.541	17,480
2022-04-04	0.726	0.730	0.712	0.730	0.549	20,591
2022-04-01	0.726	0.730	0.710	0.730	0.549	119,110
2022-03-31	0.722	0.730	0.712	0.712	0.535	17,947
2022-03-30	0.732	0.734	0.732	0.734	0.552	66,549
2022-03-29	0.720	0.740	0.712	0.732	0.550	113,881
2022-03-28	0.722	0.722	0.700	0.720	0.541	8,797
2022-03-25	0.716	0.724	0.682	0.722	0.543	12,300
2022-03-24	0.714	0.716	0.700	0.716	0.538	11,964
2022-03-23	0.694	0.714	0.690	0.714	0.537	133,024
2022-03-22	0.680	0.694	0.670	0.686	0.516	98,553
2022-03-21	0.680	0.680	0.666	0.680	0.511	19,361
2022-03-18	0.690	0.690	0.672	0.672	0.505	39,878

← NewerPage 19 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.