Bucur Obor SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	15.100	15.100	15.100	15.100	13.688	0
2023-03-03	15.100	15.100	15.100	15.100	13.688	64
2023-03-02	15.100	15.100	15.100	15.100	13.688	9
2023-03-01	15.100	15.100	15.100	15.100	13.688	0
2023-02-28	15.100	15.100	15.100	15.100	13.688	0
2023-02-27	15.000	15.100	15.000	15.100	13.688	53
2023-02-24	15.000	15.000	15.000	15.000	13.597	0
2023-02-23	15.000	15.000	15.000	15.000	13.597	0
2023-02-22	15.000	15.000	15.000	15.000	13.597	500
2023-02-21	15.000	15.000	15.000	15.000	13.597	90
2023-02-20	14.900	14.900	14.900	14.900	13.506	0
2023-02-17	14.900	14.900	14.900	14.900	13.506	0
2023-02-16	14.900	14.900	14.900	14.900	13.506	0
2023-02-15	14.900	14.900	14.900	14.900	13.506	0
2023-02-14	14.900	14.900	14.900	14.900	13.506	1,000
2023-02-13	14.700	14.900	14.700	14.900	13.506	192
2023-02-10	14.600	14.600	14.600	14.600	13.235	0
2023-02-09	14.600	14.600	14.600	14.600	13.235	0
2023-02-08	14.600	14.600	14.600	14.600	13.235	0
2023-02-07	14.600	14.600	14.600	14.600	13.235	0
2023-02-06	14.600	14.600	14.600	14.600	13.235	0
2023-02-03	14.600	14.600	14.600	14.600	13.235	0
2023-02-02	14.600	14.600	14.600	14.600	13.235	0
2023-02-01	14.600	14.600	14.600	14.600	13.235	0
2023-01-31	14.600	14.600	14.600	14.600	13.235	0
2023-01-30	14.600	14.600	14.600	14.600	13.235	0
2023-01-27	14.600	14.600	14.600	14.600	13.235	0
2023-01-26	14.600	14.600	14.600	14.600	13.235	0
2023-01-25	14.600	14.600	14.600	14.600	13.235	0
2023-01-23	14.600	14.600	14.600	14.600	13.235	0
2023-01-20	14.600	14.600	14.600	14.600	13.235	0
2023-01-19	14.600	14.600	14.600	14.600	13.235	4
2023-01-18	14.600	14.600	14.600	14.600	13.235	0
2023-01-17	14.600	14.600	14.600	14.600	13.235	0
2023-01-16	14.600	14.600	14.600	14.600	13.235	0
2023-01-13	14.600	14.600	14.600	14.600	13.235	0
2023-01-12	14.600	14.600	14.600	14.600	13.235	0
2023-01-11	14.600	14.600	14.600	14.600	13.235	0
2023-01-10	14.600	14.600	14.600	14.600	13.235	24
2023-01-09	14.600	14.600	14.600	14.600	13.235	193
2023-01-06	14.600	14.600	14.600	14.600	13.235	0
2023-01-05	14.600	14.600	14.600	14.600	13.235	0
2023-01-04	14.600	14.600	14.600	14.600	13.235	0
2023-01-03	14.600	14.600	14.600	14.600	13.235	0
2022-12-30	14.600	14.600	14.600	14.600	13.235	3
2022-12-29	13.100	13.100	13.100	13.100	11.875	0
2022-12-28	13.400	13.400	13.100	13.100	11.875	191
2022-12-27	14.200	14.200	14.200	14.200	12.872	0
2022-12-23	14.100	14.300	14.100	14.200	12.872	1,419
2022-12-22	14.100	14.100	14.100	14.100	12.781	20
2022-12-21	13.400	13.400	13.400	13.400	12.147	0
2022-12-20	13.400	13.400	13.400	13.400	12.147	0
2022-12-19	13.400	13.400	13.400	13.400	12.147	0
2022-12-16	13.500	13.500	13.400	13.400	12.147	74
2022-12-15	14.700	14.700	14.700	14.700	13.325	21
2022-12-14	14.800	14.800	14.800	14.800	13.416	0
2022-12-13	14.800	14.800	14.800	14.800	13.416	0
2022-12-12	14.800	14.800	14.800	14.800	13.416	3
2022-12-09	14.600	14.600	14.600	14.600	13.235	70
2022-12-08	14.600	14.600	14.600	14.600	13.235	50

← NewerPage 16 of 21 · 1,244 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.