Bucur Obor SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.770 | 1.780 | 1.700 | 1.700 | 1.700 | 615 |
| 2026-10-15 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 400 |
| 2026-10-14 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 1 |
| 2026-10-13 | 1.780 | 1.780 | 1.700 | 1.700 | 1.541 | 1,846 |
| 2026-10-12 | 1.670 | 1.780 | 1.670 | 1.780 | 1.614 | 303 |
| 2026-10-09 | 1.780 | 1.780 | 1.690 | 1.780 | 1.614 | 3,031 |
| 2026-10-08 | 1.780 | 1.780 | 1.780 | 1.780 | 1.614 | 0 |
| 2026-10-07 | 1.780 | 1.780 | 1.780 | 1.780 | 1.614 | 15 |
| 2026-10-06 | 1.680 | 1.780 | 1.680 | 1.780 | 1.614 | 3,161 |
| 2026-10-05 | 1.690 | 1.780 | 1.690 | 1.780 | 1.614 | 4,332 |
| 2026-10-02 | 1.790 | 1.790 | 1.780 | 1.780 | 1.614 | 3 |
| 2026-10-01 | 1.660 | 1.790 | 1.660 | 1.690 | 1.532 | 1,208 |
| 2026-09-30 | 1.710 | 1.710 | 1.680 | 1.710 | 1.550 | 4,104 |
| 2026-09-29 | 1.710 | 1.710 | 1.710 | 1.710 | 1.550 | 15 |
| 2026-09-28 | 1.710 | 1.710 | 1.710 | 1.710 | 1.550 | 18 |
| 2026-09-25 | 1.780 | 1.780 | 1.780 | 1.780 | 1.614 | 295 |
| 2026-09-24 | 1.710 | 1.710 | 1.710 | 1.710 | 1.550 | 0 |
| 2026-09-23 | 1.710 | 1.710 | 1.710 | 1.710 | 1.550 | 1 |
| 2026-09-22 | 1.710 | 1.710 | 1.710 | 1.710 | 1.550 | 104 |
| 2026-09-21 | 1.790 | 1.790 | 1.790 | 1.790 | 1.623 | 0 |
| 2026-09-18 | 1.790 | 1.790 | 1.790 | 1.790 | 1.623 | 136 |
| 2026-09-17 | 1.800 | 1.800 | 1.800 | 1.800 | 1.632 | 0 |
| 2026-09-16 | 1.800 | 1.800 | 1.800 | 1.800 | 1.632 | 0 |
| 2026-09-15 | 1.800 | 1.800 | 1.800 | 1.800 | 1.632 | 1 |
| 2026-09-14 | 1.800 | 1.800 | 1.800 | 1.800 | 1.632 | 104 |
| 2026-09-11 | 1.790 | 1.790 | 1.790 | 1.790 | 1.623 | 0 |
| 2026-09-10 | 1.790 | 1.790 | 1.790 | 1.790 | 1.623 | 0 |
| 2026-09-09 | 1.710 | 1.790 | 1.710 | 1.790 | 1.623 | 1,080 |
| 2026-09-08 | 1.710 | 1.800 | 1.710 | 1.800 | 1.632 | 99 |
| 2026-09-07 | 1.800 | 1.800 | 1.800 | 1.800 | 1.632 | 70 |
| 2026-09-04 | 1.800 | 1.800 | 1.790 | 1.790 | 1.623 | 13 |
| 2026-09-03 | 1.790 | 1.800 | 1.750 | 1.750 | 1.586 | 1,176 |
| 2026-09-02 | 1.750 | 1.750 | 1.710 | 1.710 | 1.550 | 2,554 |
| 2026-09-01 | 1.750 | 1.750 | 1.750 | 1.750 | 1.586 | 567 |
| 2026-08-31 | 1.790 | 1.790 | 1.790 | 1.790 | 1.623 | 0 |
| 2026-08-28 | 1.790 | 1.790 | 1.790 | 1.790 | 1.623 | 0 |
| 2026-08-27 | 1.790 | 1.790 | 1.750 | 1.790 | 1.623 | 449 |
| 2026-08-26 | 1.790 | 1.790 | 1.790 | 1.790 | 1.623 | 111 |
| 2026-08-25 | 1.750 | 1.750 | 1.750 | 1.750 | 1.586 | 0 |
| 2026-08-24 | 1.750 | 1.750 | 1.730 | 1.750 | 1.586 | 108 |
| 2026-08-21 | 1.750 | 1.750 | 1.750 | 1.750 | 1.586 | 700 |
| 2026-08-20 | 1.790 | 1.790 | 1.790 | 1.790 | 1.623 | 200 |
| 2026-08-19 | 1.720 | 1.800 | 1.720 | 1.800 | 1.632 | 1,003 |
| 2026-08-18 | 1.850 | 1.850 | 1.820 | 1.820 | 1.650 | 3 |
| 2026-08-17 | 1.790 | 1.790 | 1.790 | 1.790 | 1.623 | 1,549 |
| 2026-08-14 | 1.780 | 1.790 | 1.780 | 1.790 | 1.623 | 1,000 |
| 2026-08-13 | 1.740 | 1.780 | 1.740 | 1.780 | 1.614 | 4 |
| 2026-08-12 | 1.740 | 1.740 | 1.740 | 1.740 | 1.577 | 1,550 |
| 2026-08-11 | 1.740 | 1.740 | 1.740 | 1.740 | 1.577 | 0 |
| 2026-08-10 | 1.740 | 1.740 | 1.700 | 1.740 | 1.577 | 5,790 |
| 2026-08-07 | 1.790 | 1.790 | 1.790 | 1.790 | 1.623 | 5 |
| 2026-08-06 | 1.770 | 1.790 | 1.770 | 1.790 | 1.623 | 5,687 |
| 2026-08-05 | 1.770 | 1.770 | 1.770 | 1.770 | 1.605 | 0 |
| 2026-08-04 | 1.760 | 1.770 | 1.760 | 1.770 | 1.605 | 1,040 |
| 2026-08-03 | 1.690 | 1.760 | 1.690 | 1.760 | 1.595 | 103 |
| 2026-07-31 | 1.740 | 1.740 | 1.740 | 1.740 | 1.577 | 582 |
| 2026-07-30 | 1.730 | 1.730 | 1.730 | 1.730 | 1.568 | 704 |
| 2026-07-29 | 1.740 | 1.740 | 1.740 | 1.740 | 1.577 | 20 |
| 2026-07-28 | 1.720 | 1.740 | 1.720 | 1.740 | 1.577 | 3,556 |
| 2026-07-27 | 1.690 | 1.720 | 1.690 | 1.720 | 1.559 | 15 |
Page 1 of 5 · 247 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-14 | 0.1590 RON |
| 2021-10-14 | 1.3670 RON |
| 2020-05-21 | 1.6080 RON |
| 2019-04-15 | 1.4830 RON |
Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.