Biofarm Bucure historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	0.794	0.794	0.788	0.794	0.699	19,229
2025-10-24	0.796	0.796	0.788	0.794	0.699	18,579
2025-10-23	0.800	0.800	0.796	0.798	0.702	55,376
2025-10-22	0.800	0.800	0.790	0.800	0.704	67,930
2025-10-21	0.790	0.800	0.790	0.796	0.701	107,295
2025-10-20	0.794	0.794	0.790	0.794	0.699	109,901
2025-10-17	0.798	0.800	0.790	0.794	0.699	63,871
2025-10-16	0.796	0.798	0.792	0.798	0.702	36,533
2025-10-15	0.792	0.796	0.788	0.796	0.701	47,313
2025-10-14	0.798	0.798	0.792	0.792	0.697	32,165
2025-10-13	0.784	0.798	0.784	0.790	0.695	47,153
2025-10-10	0.790	0.800	0.786	0.798	0.702	53,361
2025-10-09	0.790	0.800	0.786	0.800	0.704	49,887
2025-10-08	0.798	0.806	0.784	0.800	0.704	68,151
2025-10-07	0.796	0.806	0.794	0.798	0.702	19,847
2025-10-06	0.812	0.814	0.800	0.800	0.704	135,861
2025-10-03	0.800	0.818	0.800	0.816	0.718	13,952
2025-10-02	0.812	0.812	0.800	0.808	0.711	72,431
2025-10-01	0.820	0.820	0.808	0.810	0.713	41,859
2025-09-30	0.814	0.824	0.814	0.820	0.722	39,838
2025-09-29	0.816	0.822	0.810	0.810	0.713	82,522
2025-09-26	0.810	0.824	0.808	0.822	0.724	98,434
2025-09-25	0.818	0.826	0.810	0.824	0.725	41,850
2025-09-24	0.830	0.830	0.820	0.820	0.722	11,679
2025-09-23	0.820	0.830	0.818	0.830	0.731	36,514
2025-09-22	0.830	0.830	0.816	0.830	0.731	50,144
2025-09-19	0.834	0.834	0.824	0.830	0.731	47,075
2025-09-18	0.834	0.834	0.832	0.834	0.734	16,219
2025-09-17	0.834	0.836	0.830	0.836	0.736	36,021
2025-09-16	0.830	0.836	0.830	0.836	0.736	12,460
2025-09-15	0.836	0.838	0.830	0.836	0.736	29,370
2025-09-12	0.834	0.836	0.824	0.830	0.731	37,928
2025-09-11	0.822	0.834	0.822	0.822	0.724	24,056
2025-09-10	0.836	0.836	0.822	0.822	0.724	26,325
2025-09-09	0.830	0.838	0.822	0.824	0.725	38,362
2025-09-08	0.840	0.840	0.826	0.828	0.729	32,397
2025-09-05	0.840	0.840	0.824	0.824	0.725	56,022
2025-09-04	0.830	0.838	0.830	0.838	0.738	33,095
2025-09-03	0.836	0.836	0.826	0.830	0.731	15,115
2025-09-02	0.828	0.840	0.820	0.838	0.738	143,857
2025-09-01	0.828	0.838	0.828	0.830	0.731	5,120
2025-08-29	0.840	0.840	0.828	0.840	0.739	90,501
2025-08-28	0.830	0.842	0.826	0.832	0.732	65,564
2025-08-27	0.840	0.840	0.832	0.832	0.732	63,794
2025-08-26	0.840	0.840	0.830	0.838	0.738	126,377
2025-08-25	0.834	0.846	0.830	0.840	0.739	72,672
2025-08-22	0.832	0.840	0.820	0.834	0.734	112,621
2025-08-21	0.834	0.846	0.832	0.840	0.739	42,458
2025-08-20	0.846	0.848	0.836	0.840	0.739	84,156
2025-08-19	0.846	0.846	0.826	0.846	0.745	133,480
2025-08-18	0.864	0.866	0.816	0.848	0.746	332,700
2025-08-14	0.880	0.880	0.866	0.878	0.745	89,490
2025-08-13	0.872	0.884	0.866	0.880	0.746	238,800
2025-08-12	0.880	0.882	0.872	0.882	0.748	19,702
2025-08-11	0.890	0.890	0.872	0.884	0.750	118,265
2025-08-08	0.886	0.890	0.886	0.890	0.755	15,537
2025-08-07	0.886	0.890	0.884	0.888	0.753	120,297
2025-08-06	0.880	0.886	0.878	0.882	0.748	58,939
2025-08-05	0.890	0.890	0.876	0.886	0.751	36,679
2025-08-04	0.872	0.892	0.872	0.890	0.755	150,209

← NewerPage 5 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.