Biofarm Bucure historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-17	0.686	0.688	0.670	0.684	0.514	71,240
2022-03-16	0.694	0.706	0.664	0.682	0.513	28,949
2022-03-15	0.690	0.698	0.650	0.670	0.504	71,990
2022-03-14	0.690	0.716	0.690	0.700	0.526	42,930
2022-03-11	0.674	0.680	0.652	0.664	0.499	12,302
2022-03-10	0.706	0.708	0.650	0.650	0.489	213,703
2022-03-09	0.696	0.696	0.640	0.680	0.511	61,955
2022-03-08	0.590	0.654	0.586	0.630	0.474	116,724
2022-03-07	0.610	0.616	0.530	0.590	0.444	255,905
2022-03-04	0.682	0.682	0.600	0.620	0.466	293,721
2022-03-03	0.706	0.708	0.674	0.700	0.526	11,209
2022-03-02	0.706	0.706	0.674	0.706	0.531	49,688
2022-03-01	0.726	0.726	0.706	0.710	0.534	48,615
2022-02-28	0.740	0.740	0.690	0.728	0.547	88,128
2022-02-25	0.746	0.770	0.730	0.754	0.567	136,800
2022-02-24	0.764	0.764	0.670	0.754	0.567	214,664
2022-02-23	0.768	0.800	0.768	0.788	0.592	33,330
2022-02-22	0.770	0.802	0.764	0.780	0.586	23,248
2022-02-21	0.782	0.804	0.770	0.770	0.579	14,075
2022-02-18	0.808	0.808	0.782	0.800	0.601	25,555
2022-02-17	0.800	0.804	0.800	0.800	0.601	15,528
2022-02-16	0.806	0.810	0.800	0.800	0.601	14,007
2022-02-15	0.778	0.800	0.754	0.800	0.601	41,085
2022-02-14	0.808	0.808	0.762	0.778	0.585	132,646
2022-02-11	0.810	0.810	0.796	0.808	0.607	17,917
2022-02-10	0.800	0.818	0.800	0.810	0.609	18,615
2022-02-09	0.800	0.816	0.800	0.800	0.601	9,837
2022-02-08	0.810	0.812	0.810	0.810	0.609	9,457
2022-02-07	0.800	0.810	0.786	0.810	0.609	16,449
2022-02-04	0.798	0.814	0.784	0.800	0.601	20,431
2022-02-03	0.814	0.814	0.800	0.812	0.610	24,565
2022-02-02	0.814	0.814	0.800	0.814	0.612	70,415
2022-02-01	0.814	0.814	0.800	0.814	0.612	120,729
2022-01-31	0.800	0.818	0.796	0.814	0.612	69,469
2022-01-28	0.798	0.810	0.798	0.800	0.601	101,503
2022-01-27	0.794	0.798	0.780	0.798	0.600	17,111
2022-01-26	0.786	0.798	0.786	0.794	0.597	48,994
2022-01-25	0.790	0.792	0.760	0.780	0.586	120,107
2022-01-21	0.792	0.824	0.790	0.800	0.601	74,986
2022-01-20	0.842	0.842	0.790	0.826	0.621	197,663
2022-01-19	0.840	0.840	0.828	0.828	0.622	5,632
2022-01-18	0.842	0.850	0.828	0.842	0.633	91,692
2022-01-17	0.840	0.842	0.826	0.842	0.633	11,197
2022-01-14	0.846	0.846	0.826	0.842	0.633	15,603
2022-01-13	0.836	0.840	0.824	0.840	0.631	51,852
2022-01-12	0.828	0.836	0.810	0.836	0.628	41,856
2022-01-11	0.818	0.828	0.812	0.828	0.622	8,140
2022-01-10	0.834	0.834	0.808	0.820	0.616	44,658
2022-01-07	0.828	0.836	0.818	0.834	0.627	36,790
2022-01-06	0.830	0.830	0.812	0.830	0.624	39,543
2022-01-05	0.826	0.830	0.826	0.830	0.624	92,172
2022-01-04	0.836	0.836	0.790	0.826	0.621	53,754
2022-01-03	0.834	0.836	0.820	0.836	0.628	11,247
2021-12-30	0.836	0.836	0.820	0.834	0.627	16,922
2021-12-29	0.836	0.836	0.820	0.834	0.627	27,366
2021-12-28	0.824	0.838	0.810	0.830	0.624	51,498
2021-12-27	0.820	0.826	0.800	0.824	0.619	13,108
2021-12-23	0.820	0.820	0.818	0.818	0.615	22,878
2021-12-22	0.820	0.820	0.800	0.800	0.601	67,255
2021-12-21	0.824	0.824	0.786	0.786	0.591	22,630

← NewerPage 20 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.