Biofarm Bucure historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-20	0.820	0.820	0.780	0.790	0.594	46,159
2021-12-17	0.822	0.822	0.810	0.820	0.616	7,782
2021-12-16	0.824	0.824	0.796	0.822	0.618	97,949
2021-12-15	0.810	0.810	0.800	0.800	0.601	7,665
2021-12-14	0.826	0.826	0.798	0.810	0.609	20,784
2021-12-13	0.810	0.824	0.800	0.824	0.619	76,860
2021-12-10	0.820	0.820	0.804	0.810	0.609	21,044
2021-12-09	0.824	0.826	0.806	0.820	0.616	16,546
2021-12-08	0.812	0.820	0.808	0.820	0.616	34,782
2021-12-07	0.812	0.812	0.800	0.808	0.607	110,648
2021-12-06	0.772	0.812	0.772	0.810	0.609	97,828
2021-12-03	0.810	0.818	0.810	0.818	0.615	82,601
2021-12-02	0.790	0.814	0.760	0.806	0.606	213,380
2021-11-29	0.750	0.782	0.732	0.782	0.588	134,420
2021-11-26	0.786	0.798	0.750	0.778	0.585	225,097
2021-11-25	0.780	0.800	0.764	0.800	0.601	83,797
2021-11-24	0.780	0.790	0.766	0.780	0.586	159,029
2021-11-23	0.788	0.792	0.768	0.780	0.586	28,630
2021-11-22	0.780	0.792	0.780	0.792	0.595	31,648
2021-11-19	0.788	0.788	0.758	0.780	0.586	49,678
2021-11-18	0.788	0.800	0.740	0.780	0.586	59,834
2021-11-17	0.796	0.796	0.750	0.788	0.592	40,183
2021-11-16	0.796	0.796	0.770	0.788	0.592	90,129
2021-11-15	0.766	0.796	0.766	0.796	0.598	102,108
2021-11-12	0.750	0.764	0.740	0.752	0.565	13,855
2021-11-11	0.744	0.754	0.730	0.750	0.564	60,340
2021-11-10	0.728	0.744	0.712	0.742	0.558	58,536
2021-11-09	0.766	0.766	0.680	0.712	0.535	349,389
2021-11-08	0.810	0.810	0.760	0.766	0.576	152,501
2021-11-05	0.810	0.838	0.800	0.800	0.601	114,063
2021-11-04	0.782	0.848	0.782	0.810	0.609	799,997
2021-11-03	0.666	0.756	0.666	0.756	0.568	740,667
2021-11-02	0.646	0.658	0.630	0.658	0.495	155,846
2021-11-01	0.640	0.646	0.630	0.646	0.486	14,958
2021-10-29	0.640	0.644	0.622	0.628	0.472	93,105
2021-10-28	0.628	0.640	0.618	0.640	0.481	67,806
2021-10-27	0.614	0.626	0.614	0.618	0.465	14,443
2021-10-26	0.626	0.626	0.612	0.614	0.462	26,046
2021-10-25	0.628	0.628	0.620	0.626	0.471	29,665
2021-10-22	0.622	0.622	0.610	0.620	0.466	68,471
2021-10-21	0.628	0.628	0.620	0.628	0.472	45,592
2021-10-20	0.632	0.632	0.624	0.628	0.472	25,988
2021-10-19	0.640	0.640	0.632	0.638	0.480	11,009
2021-10-18	0.636	0.636	0.632	0.634	0.477	30,252
2021-10-15	0.638	0.638	0.632	0.636	0.478	3,559
2021-10-14	0.638	0.638	0.632	0.632	0.475	6,276

← NewerPage 21 of 21 · 1,246 trading days

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.