Bucur Obor SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	13.100	13.200	13.100	13.200	11.965	303
2024-05-20	13.000	13.000	13.000	13.000	11.784	0
2024-05-17	13.000	13.000	13.000	13.000	11.784	600
2024-05-16	13.300	13.300	13.300	13.300	12.056	0
2024-05-15	13.300	13.300	13.300	13.300	12.056	0
2024-05-14	13.300	13.300	13.300	13.300	12.056	60
2024-05-13	13.000	13.000	13.000	13.000	11.784	0
2024-05-10	13.000	13.000	13.000	13.000	11.784	0
2024-05-09	13.000	13.000	13.000	13.000	11.784	0
2024-05-08	13.000	13.000	13.000	13.000	11.784	25
2024-05-07	13.100	13.100	13.100	13.100	11.875	0
2024-05-02	13.100	13.100	13.100	13.100	11.875	0
2024-04-30	13.100	13.100	13.100	13.100	11.875	0
2024-04-29	12.700	13.100	12.700	13.100	11.875	25
2024-04-26	12.200	12.200	12.200	12.200	11.059	0
2024-04-25	12.200	12.200	12.200	12.200	11.059	20
2024-04-24	12.700	12.700	12.700	12.700	11.512	0
2024-04-23	12.700	12.700	12.700	12.700	11.512	14
2024-04-22	12.000	12.000	12.000	12.000	10.878	12
2024-04-19	12.800	12.900	11.800	12.000	10.878	1,589
2024-04-18	12.900	12.900	12.900	12.900	11.694	14
2024-04-17	12.900	12.900	12.900	12.900	11.694	0
2024-04-16	12.900	12.900	12.900	12.900	11.694	23
2024-04-15	13.000	13.700	13.000	13.700	12.419	2,269
2024-04-12	13.000	13.000	13.000	13.000	11.784	100
2024-04-11	13.200	13.200	13.200	13.200	11.965	0
2024-04-10	13.200	13.200	13.200	13.200	11.965	0
2024-04-09	13.200	13.200	13.200	13.200	11.965	0
2024-04-08	13.200	13.200	13.200	13.200	11.965	0
2024-04-05	13.200	13.200	13.200	13.200	11.965	0
2024-04-04	13.200	13.200	13.200	13.200	11.965	0
2024-04-03	13.200	13.200	13.200	13.200	11.965	0
2024-04-02	13.200	13.200	13.200	13.200	11.965	50
2024-04-01	13.000	13.000	13.000	13.000	11.784	0
2024-03-29	13.000	13.000	13.000	13.000	11.784	80
2024-03-28	13.000	13.000	13.000	13.000	11.784	22
2024-03-27	12.700	12.700	12.700	12.700	11.512	0
2024-03-26	12.700	12.700	12.700	12.700	11.512	0
2024-03-25	12.700	12.700	12.700	12.700	11.512	0
2024-03-22	12.700	12.700	12.700	12.700	11.512	0
2024-03-21	12.700	12.700	12.700	12.700	11.512	0
2024-03-20	12.700	12.700	12.700	12.700	11.512	0
2024-03-19	12.500	12.700	12.500	12.700	11.512	197
2024-03-18	12.500	12.500	12.500	12.500	11.331	0
2024-03-15	12.500	12.500	12.500	12.500	11.331	800
2024-03-14	12.500	12.500	12.500	12.500	11.331	48
2024-03-13	12.200	12.500	12.200	12.500	11.331	381
2024-03-12	12.200	12.200	12.200	12.200	11.059	21
2024-03-11	12.200	12.200	12.200	12.200	11.059	0
2024-03-08	12.200	12.200	12.200	12.200	11.059	50
2024-03-07	12.600	12.600	12.600	12.600	11.422	0
2024-03-06	12.600	12.600	12.600	12.600	11.422	0
2024-03-05	12.200	12.600	12.100	12.600	11.422	554
2024-03-04	12.200	12.200	12.200	12.200	11.059	0
2024-03-01	12.200	12.200	12.200	12.200	11.059	0
2024-02-29	12.200	12.200	12.200	12.200	11.059	0
2024-02-28	12.200	12.200	12.200	12.200	11.059	5
2024-02-27	12.200	12.200	12.200	12.200	11.059	0
2024-02-26	12.300	12.300	12.200	12.200	11.059	200
2024-02-23	12.800	12.800	12.800	12.800	11.603	5

← NewerPage 11 of 21 · 1,245 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.