Biofarm Bucure historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	1.255	1.255	1.180	1.240	1.091	98,683
2026-04-27	1.270	1.270	1.240	1.260	1.109	77,952
2026-04-24	1.250	1.275	1.230	1.275	1.122	55,153
2026-04-23	1.255	1.260	1.230	1.230	1.083	9,742
2026-04-22	1.265	1.265	1.225	1.255	1.105	13,945
2026-04-21	1.220	1.250	1.210	1.245	1.096	35,151
2026-04-20	1.290	1.295	1.230	1.230	1.083	29,218
2026-04-17	1.305	1.305	1.270	1.290	1.135	69,642
2026-04-16	1.305	1.305	1.290	1.300	1.144	17,036
2026-04-15	1.290	1.300	1.270	1.300	1.144	139,139
2026-04-14	1.275	1.295	1.270	1.290	1.135	28,702
2026-04-09	1.270	1.275	1.240	1.275	1.122	16,234
2026-04-08	1.245	1.270	1.245	1.270	1.118	53,677
2026-04-07	1.245	1.250	1.230	1.245	1.096	21,093
2026-04-06	1.255	1.265	1.215	1.245	1.096	26,939
2026-04-03	1.235	1.250	1.230	1.240	1.091	29,804
2026-04-02	1.230	1.235	1.225	1.235	1.087	42,735
2026-04-01	1.215	1.230	1.200	1.220	1.074	36,514
2026-03-31	1.225	1.250	1.180	1.215	1.069	60,096
2026-03-30	1.255	1.280	1.230	1.240	1.091	38,499
2026-03-27	1.275	1.285	1.250	1.285	1.131	40,213
2026-03-26	1.285	1.285	1.270	1.280	1.127	8,393
2026-03-25	1.285	1.290	1.275	1.285	1.131	10,539
2026-03-24	1.270	1.290	1.265	1.270	1.118	8,424
2026-03-23	1.295	1.295	1.225	1.260	1.109	141,027
2026-03-20	1.275	1.305	1.275	1.295	1.140	17,597
2026-03-19	1.300	1.300	1.270	1.290	1.135	42,857
2026-03-18	1.295	1.305	1.275	1.300	1.144	150,272
2026-03-17	1.305	1.310	1.280	1.295	1.140	83,288
2026-03-16	1.310	1.310	1.280	1.300	1.144	101,231
2026-03-13	1.300	1.310	1.280	1.300	1.144	83,436
2026-03-12	1.310	1.310	1.285	1.305	1.149	35,075
2026-03-11	1.300	1.300	1.280	1.300	1.144	107,137
2026-03-10	1.280	1.310	1.280	1.300	1.144	139,436
2026-03-09	1.265	1.290	1.265	1.290	1.135	156,013
2026-03-06	1.300	1.310	1.280	1.305	1.149	16,816
2026-03-05	1.295	1.310	1.280	1.310	1.153	81,145
2026-03-04	1.260	1.300	1.230	1.295	1.140	214,062
2026-03-03	1.310	1.340	1.235	1.260	1.109	252,426
2026-03-02	1.290	1.350	1.240	1.310	1.153	312,507
2026-02-27	1.270	1.295	1.250	1.295	1.140	178,424
2026-02-26	1.340	1.340	1.250	1.275	1.122	437,464
2026-02-25	1.295	1.355	1.295	1.340	1.179	242,507
2026-02-24	1.285	1.315	1.250	1.295	1.140	364,836
2026-02-23	1.220	1.300	1.220	1.270	1.118	260,846
2026-02-20	1.145	1.245	1.140	1.220	1.074	383,088
2026-02-19	1.150	1.160	1.145	1.155	1.017	78,766
2026-02-18	1.135	1.155	1.125	1.150	1.012	85,862
2026-02-17	1.145	1.160	1.140	1.150	1.012	104,390
2026-02-16	1.110	1.160	1.095	1.140	1.003	282,806
2026-02-13	1.120	1.120	1.090	1.110	0.977	36,587
2026-02-12	1.090	1.130	1.085	1.100	0.968	209,646
2026-02-11	1.080	1.090	1.070	1.090	0.959	128,880
2026-02-10	1.065	1.085	1.065	1.085	0.955	39,586
2026-02-09	1.065	1.085	1.060	1.080	0.951	33,127
2026-02-06	1.090	1.090	1.060	1.085	0.955	48,712
2026-02-05	1.110	1.120	1.060	1.085	0.955	116,051
2026-02-04	1.090	1.120	1.085	1.120	0.986	83,805
2026-02-03	1.055	1.095	1.050	1.090	0.959	64,574
2026-02-02	1.050	1.050	1.020	1.045	0.920	128,102

← NewerPage 3 of 5 · 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.