Biofarm Bucure historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	1.340	1.350	1.305	1.345	1.345	127,453
2026-07-22	1.320	1.355	1.310	1.350	1.350	67,106
2026-07-21	1.325	1.380	1.310	1.370	1.370	180,624
2026-07-20	1.300	1.340	1.290	1.325	1.325	241,014
2026-07-17	1.370	1.370	1.280	1.305	1.305	129,290
2026-07-16	1.370	1.370	1.340	1.370	1.370	40,073
2026-07-15	1.360	1.370	1.340	1.340	1.340	20,342
2026-07-14	1.370	1.370	1.340	1.340	1.340	25,916
2026-07-13	1.365	1.370	1.365	1.370	1.370	120,710
2026-07-10	1.360	1.370	1.360	1.365	1.365	192,386
2026-07-09	1.360	1.370	1.350	1.365	1.365	90,894
2026-07-08	1.370	1.370	1.360	1.370	1.370	128,426
2026-07-07	1.370	1.370	1.355	1.360	1.360	30,904
2026-07-06	1.360	1.370	1.345	1.370	1.370	288,624
2026-07-03	1.365	1.370	1.360	1.365	1.365	31,013
2026-07-02	1.365	1.370	1.355	1.365	1.365	415,254
2026-07-01	1.360	1.365	1.360	1.365	1.365	200,936
2026-06-30	1.360	1.370	1.360	1.370	1.370	357,821
2026-06-29	1.375	1.375	1.360	1.375	1.375	379,492
2026-06-26	1.495	1.495	1.485	1.495	1.355	470,779
2026-06-25	1.490	1.495	1.485	1.495	1.355	342,804
2026-06-24	1.490	1.490	1.475	1.480	1.341	148,724
2026-06-23	1.480	1.495	1.480	1.485	1.346	399,516
2026-06-22	1.480	1.480	1.475	1.480	1.341	227,558
2026-06-19	1.475	1.480	1.460	1.480	1.341	200,171
2026-06-18	1.475	1.480	1.470	1.475	1.337	249,740
2026-06-17	1.475	1.480	1.470	1.470	1.332	192,203
2026-06-16	1.490	1.490	1.470	1.480	1.341	595,471
2026-06-15	1.460	1.480	1.460	1.475	1.337	448,812
2026-06-12	1.460	1.470	1.455	1.465	1.328	532,785
2026-06-11	1.460	1.460	1.460	1.460	1.323	0
2026-06-10	1.460	1.460	1.460	1.460	1.323	8,209
2026-06-09	1.460	1.460	1.450	1.450	1.314	63,688
2026-06-08	1.450	1.460	1.450	1.460	1.323	61,943
2026-06-05	1.450	1.460	1.445	1.450	1.314	138,812
2026-06-04	1.450	1.460	1.445	1.455	1.319	289,721
2026-06-03	1.445	1.455	1.445	1.450	1.314	88,703
2026-06-02	1.440	1.450	1.435	1.445	1.309	336,725
2026-05-29	1.445	1.450	1.435	1.440	1.305	90,798
2026-05-28	1.445	1.445	1.430	1.445	1.309	164,340
2026-05-27	1.435	1.445	1.430	1.445	1.309	215,250
2026-05-26	1.430	1.440	1.430	1.435	1.300	107,842
2026-05-25	1.430	1.440	1.430	1.440	1.305	106,325
2026-05-22	1.425	1.440	1.425	1.430	1.296	294,476
2026-05-21	1.425	1.440	1.410	1.430	1.296	324,487
2026-05-20	1.430	1.450	1.425	1.425	1.291	149,249
2026-05-19	1.445	1.445	1.430	1.445	1.309	28,052
2026-05-18	1.440	1.445	1.430	1.440	1.305	55,908
2026-05-15	1.445	1.445	1.430	1.440	1.305	71,929
2026-05-14	1.450	1.450	1.435	1.440	1.305	28,602
2026-05-13	1.445	1.455	1.420	1.450	1.314	248,881
2026-05-12	1.440	1.470	1.440	1.460	1.285	107,243
2026-05-11	1.460	1.475	1.425	1.445	1.272	568,963
2026-05-08	1.440	1.465	1.415	1.455	1.281	796,806
2026-05-07	1.420	1.420	1.400	1.420	1.250	1,313,780
2026-05-06	1.235	1.235	1.235	1.235	1.087	18,999
2026-05-05	1.245	1.255	1.200	1.200	1.056	45,521
2026-05-04	1.240	1.250	1.205	1.245	1.096	23,464
2026-04-30	1.245	1.245	1.225	1.240	1.091	15,558
2026-04-29	1.205	1.250	1.205	1.250	1.100	13,170

← NewerPage 2 of 21 · 1,244 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.