Bucur Obor SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.740	1.740	1.740	1.740	1.577	100
2026-07-23	1.680	1.730	1.680	1.730	1.568	1,461
2026-07-22	1.730	1.730	1.680	1.730	1.568	1,593
2026-07-21	1.720	1.730	1.680	1.680	1.523	1,002
2026-07-20	1.740	1.740	1.740	1.740	1.577	104
2026-07-17	1.680	1.680	1.680	1.680	1.523	5,400
2026-07-16	1.740	1.740	1.740	1.740	1.577	3
2026-07-15	1.670	1.690	1.670	1.690	1.532	2,363
2026-07-14	1.760	1.760	1.760	1.760	1.595	0
2026-07-13	1.710	1.780	1.700	1.760	1.595	1,767
2026-07-10	1.770	1.770	1.770	1.770	1.605	0
2026-07-09	1.770	1.770	1.770	1.770	1.605	0
2026-07-08	1.770	1.770	1.770	1.770	1.605	0
2026-07-07	1.780	1.780	1.770	1.770	1.605	32
2026-07-06	1.780	1.780	1.780	1.780	1.614	0
2026-07-03	1.780	1.780	1.780	1.780	1.614	0
2026-07-02	1.770	1.780	1.720	1.780	1.614	1,555
2026-07-01	1.770	1.770	1.770	1.770	1.605	760
2026-06-30	1.760	1.760	1.760	1.760	1.595	100
2026-06-29	1.750	1.760	1.700	1.760	1.595	1,142
2026-06-26	1.760	1.760	1.760	1.760	1.595	0
2026-06-25	1.720	1.760	1.720	1.760	1.595	3,657
2026-06-24	1.660	1.720	1.660	1.710	1.550	6,801
2026-06-23	1.720	1.720	1.720	1.720	1.559	1
2026-06-22	1.710	1.720	1.710	1.720	1.559	292
2026-06-19	1.700	1.700	1.660	1.660	1.505	316
2026-06-18	1.720	1.730	1.720	1.730	1.568	535
2026-06-17	1.720	1.720	1.720	1.720	1.559	0
2026-06-16	1.730	1.730	1.720	1.720	1.559	48
2026-06-15	1.680	1.680	1.680	1.680	1.523	5,000
2026-06-12	1.750	1.750	1.750	1.750	1.586	0
2026-06-11	1.750	1.750	1.650	1.750	1.586	1,543
2026-06-10	1.750	1.750	1.750	1.750	1.586	0
2026-06-09	1.750	1.750	1.750	1.750	1.586	0
2026-06-08	1.590	1.770	1.590	1.750	1.586	1,476
2026-06-05	1.700	1.770	1.590	1.760	1.595	4,248
2026-06-04	1.790	1.790	1.750	1.750	1.586	1,313
2026-06-03	1.760	1.800	1.630	1.800	1.632	6,401
2026-06-02	1.790	1.820	1.790	1.820	1.650	8,133
2026-05-29	1.790	1.790	1.790	1.790	1.623	0
2026-05-28	1.790	1.790	1.790	1.790	1.623	0
2026-05-27	1.790	1.790	1.790	1.790	1.623	0
2026-05-26	1.790	1.790	1.730	1.790	1.623	2,032
2026-05-25	1.790	1.790	1.790	1.790	1.623	66
2026-05-22	1.790	1.800	1.730	1.740	1.577	3,386
2026-05-21	1.730	1.790	1.730	1.790	1.623	669
2026-05-20	1.800	1.800	1.740	1.800	1.632	686
2026-05-19	1.800	1.800	1.800	1.800	1.632	16
2026-05-18	1.800	1.800	1.800	1.800	1.632	0
2026-05-15	1.800	1.800	1.800	1.800	1.632	101
2026-05-14	1.800	1.800	1.800	1.800	1.632	31
2026-05-13	1.710	1.800	1.710	1.800	1.632	510
2026-05-12	1.700	1.800	1.700	1.800	1.632	799
2026-05-11	1.800	1.800	1.800	1.800	1.632	78
2026-05-08	1.790	1.800	1.770	1.800	1.632	485
2026-05-07	1.790	1.790	1.790	1.790	1.623	427
2026-05-06	1.810	1.810	1.810	1.810	1.641	29
2026-05-05	1.630	1.810	1.570	1.810	1.641	1,915
2026-05-04	1.740	1.830	1.700	1.820	1.650	5,624
2026-04-30	1.750	1.800	1.750	1.800	1.632	230

← NewerPage 2 of 21 · 1,247 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.