Bucur Obor SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	12.000	12.000	12.000	12.000	10.878	0
2023-11-20	12.300	12.500	12.000	12.000	10.878	1,373
2023-11-17	12.000	12.200	12.000	12.200	11.059	480
2023-11-16	11.400	11.400	11.400	11.400	10.334	0
2023-11-15	11.400	11.400	11.400	11.400	10.334	0
2023-11-14	11.400	11.400	11.400	11.400	10.334	0
2023-11-13	11.400	11.400	11.400	11.400	10.334	0
2023-11-10	11.400	11.400	11.400	11.400	10.334	0
2023-11-09	11.600	11.600	11.400	11.400	10.334	230
2023-11-08	11.500	11.500	11.500	11.500	10.424	98
2023-11-07	11.900	11.900	11.900	11.900	10.787	96
2023-11-06	11.600	11.600	11.600	11.600	10.515	0
2023-11-03	11.700	11.700	11.400	11.600	10.515	506
2023-11-02	11.700	12.300	11.700	12.300	11.150	313
2023-11-01	12.500	12.500	12.500	12.500	11.331	0
2023-10-31	12.500	12.500	12.500	12.500	11.331	0
2023-10-30	12.500	12.500	12.500	12.500	11.331	0
2023-10-27	11.900	12.500	11.900	12.500	11.331	575
2023-10-26	11.400	11.400	11.300	11.300	10.243	169
2023-10-25	11.400	11.400	11.400	11.400	10.334	288
2023-10-24	11.900	11.900	11.900	11.900	10.787	37
2023-10-23	11.900	11.900	11.900	11.900	10.787	20
2023-10-20	11.500	11.500	11.500	11.500	10.424	100
2023-10-19	11.700	11.700	11.700	11.700	10.606	0
2023-10-18	11.700	11.700	11.700	11.700	10.606	0
2023-10-17	11.700	11.700	11.700	11.700	10.606	0
2023-10-16	11.700	11.700	11.700	11.700	10.606	60
2023-10-13	11.400	11.400	11.400	11.400	10.334	0
2023-10-12	11.500	11.500	11.300	11.400	10.334	782
2023-10-11	12.000	12.000	12.000	12.000	10.878	0
2023-10-10	12.000	12.000	12.000	12.000	10.878	9
2023-10-09	12.100	12.100	12.100	12.100	10.968	100
2023-10-06	11.400	11.400	11.400	11.400	10.334	0
2023-10-05	11.400	11.400	11.400	11.400	10.334	0
2023-10-04	12.000	12.000	11.400	11.400	10.334	59
2023-10-03	12.200	12.200	12.200	12.200	11.059	67
2023-10-02	11.900	12.100	11.900	12.100	10.968	413
2023-09-29	11.900	11.900	11.900	11.900	10.787	54
2023-09-28	11.900	11.900	11.900	11.900	10.787	20
2023-09-27	11.800	11.800	11.800	11.800	10.696	0
2023-09-26	11.800	11.800	11.800	11.800	10.696	0
2023-09-25	11.800	11.800	11.800	11.800	10.696	26
2023-09-22	11.800	11.900	11.400	11.400	10.334	291
2023-09-21	11.600	11.600	11.000	11.300	10.243	2,905
2023-09-20	12.000	12.000	12.000	12.000	10.878	55
2023-09-19	11.600	11.600	11.600	11.600	10.515	0
2023-09-18	11.600	11.600	11.600	11.600	10.515	0
2023-09-15	12.100	12.100	11.600	11.600	10.515	338
2023-09-14	12.100	12.100	12.100	12.100	10.968	0
2023-09-13	11.700	12.100	11.700	12.100	10.968	360
2023-09-12	11.900	11.900	11.900	11.900	10.787	145
2023-09-11	11.900	12.100	11.900	12.100	10.968	95
2023-09-08	12.100	12.100	11.900	11.900	10.787	150
2023-09-07	11.900	11.900	11.900	11.900	10.787	100
2023-09-06	12.100	12.100	12.100	12.100	10.968	35
2023-09-05	12.100	12.100	12.100	12.100	10.968	0
2023-09-04	12.100	12.100	12.100	12.100	10.968	0
2023-09-01	12.100	12.100	12.100	12.100	10.968	247
2023-08-31	12.300	12.300	12.300	12.300	11.150	0
2023-08-30	12.300	12.300	12.300	12.300	11.150	0

← NewerPage 13 of 21 · 1,248 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.