Biofarm Bucure historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	0.744	0.744	0.738	0.738	0.626	26,353
2024-11-04	0.754	0.754	0.744	0.750	0.636	34,365
2024-11-01	0.754	0.754	0.746	0.754	0.639	45,410
2024-10-31	0.754	0.754	0.752	0.752	0.638	12,827
2024-10-30	0.760	0.762	0.754	0.758	0.643	27,674
2024-10-29	0.760	0.760	0.760	0.760	0.644	2,978
2024-10-28	0.752	0.760	0.750	0.760	0.644	9,433
2024-10-25	0.764	0.764	0.754	0.754	0.639	6,429
2024-10-24	0.754	0.764	0.752	0.752	0.638	10,813
2024-10-23	0.768	0.768	0.754	0.764	0.648	7,589
2024-10-22	0.770	0.770	0.754	0.754	0.639	8,371
2024-10-21	0.758	0.770	0.754	0.754	0.639	20,106
2024-10-18	0.758	0.758	0.752	0.758	0.643	8,737
2024-10-17	0.760	0.760	0.750	0.758	0.643	11,259
2024-10-16	0.760	0.760	0.750	0.758	0.643	13,508
2024-10-15	0.778	0.778	0.750	0.760	0.644	70,288
2024-10-14	0.778	0.778	0.770	0.770	0.653	16,618
2024-10-11	0.778	0.778	0.770	0.778	0.660	21,332
2024-10-10	0.770	0.780	0.770	0.778	0.660	5,793
2024-10-09	0.780	0.780	0.770	0.780	0.661	8,500
2024-10-08	0.780	0.780	0.766	0.780	0.661	16,250
2024-10-07	0.764	0.780	0.764	0.770	0.653	12,231
2024-10-04	0.778	0.780	0.766	0.778	0.660	43,684
2024-10-03	0.780	0.780	0.778	0.778	0.660	19,571
2024-10-02	0.774	0.780	0.774	0.776	0.658	18,209
2024-10-01	0.772	0.780	0.772	0.772	0.655	10,373
2024-09-30	0.778	0.780	0.778	0.778	0.660	21,426
2024-09-27	0.776	0.778	0.770	0.778	0.660	26,963
2024-09-26	0.778	0.778	0.776	0.776	0.658	3,608
2024-09-25	0.778	0.780	0.770	0.778	0.660	20,757
2024-09-24	0.786	0.786	0.778	0.780	0.661	13,122
2024-09-23	0.772	0.788	0.770	0.772	0.655	21,104
2024-09-20	0.788	0.790	0.780	0.780	0.661	7,601
2024-09-19	0.780	0.790	0.780	0.780	0.661	18,590
2024-09-18	0.782	0.782	0.780	0.780	0.661	6,897
2024-09-17	0.790	0.790	0.780	0.782	0.663	15,594
2024-09-16	0.788	0.788	0.786	0.786	0.667	42,879
2024-09-13	0.788	0.788	0.774	0.788	0.668	31,029
2024-09-12	0.772	0.786	0.770	0.786	0.667	8,100
2024-09-11	0.790	0.790	0.774	0.780	0.661	17,153
2024-09-10	0.790	0.792	0.774	0.780	0.661	9,431
2024-09-09	0.772	0.794	0.770	0.792	0.672	21,032
2024-09-06	0.780	0.780	0.770	0.780	0.661	35,770
2024-09-05	0.780	0.780	0.770	0.780	0.661	19,754
2024-09-04	0.776	0.782	0.772	0.776	0.658	17,421
2024-09-03	0.780	0.790	0.770	0.770	0.653	77,703
2024-09-02	0.780	0.782	0.768	0.780	0.661	126,587
2024-08-30	0.780	0.780	0.772	0.780	0.661	71,088
2024-08-29	0.772	0.772	0.764	0.772	0.655	8,189
2024-08-28	0.772	0.790	0.766	0.770	0.653	59,675
2024-08-27	0.774	0.774	0.766	0.770	0.653	1,016,268
2024-08-26	0.784	0.792	0.774	0.776	0.658	13,938
2024-08-23	0.780	0.788	0.774	0.776	0.658	50,920
2024-08-22	0.794	0.796	0.786	0.792	0.672	16,232
2024-08-21	0.790	0.798	0.780	0.794	0.673	32,905
2024-08-20	0.806	0.806	0.780	0.800	0.678	44,017
2024-08-19	0.800	0.806	0.798	0.806	0.657	64,448
2024-08-16	0.796	0.804	0.796	0.800	0.652	111,694
2024-08-14	0.808	0.808	0.784	0.798	0.651	53,365
2024-08-13	0.808	0.808	0.784	0.806	0.657	31,743

← NewerPage 9 of 21 · 1,243 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.