Bucur Obor SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	21.000	21.000	21.000	21.000	19.036	0
2021-12-22	21.000	21.000	21.000	21.000	19.036	0
2021-12-21	21.000	21.000	21.000	21.000	19.036	0
2021-12-20	21.000	21.000	21.000	21.000	19.036	0
2021-12-17	21.000	21.000	21.000	21.000	19.036	0
2021-12-16	21.000	21.000	21.000	21.000	19.036	0
2021-12-15	21.000	21.000	21.000	21.000	19.036	2
2021-12-14	19.700	19.700	19.700	19.700	17.858	0
2021-12-13	19.700	19.700	19.700	19.700	17.858	275
2021-12-10	19.700	19.700	19.700	19.700	17.858	30
2021-12-09	19.400	19.400	19.400	19.400	17.586	0
2021-12-08	19.400	19.400	19.400	19.400	17.586	75
2021-12-07	21.200	21.200	21.200	21.200	19.217	17
2021-12-06	19.400	19.400	19.400	19.400	17.586	0
2021-12-03	19.400	19.400	19.400	19.400	17.586	50
2021-12-02	21.000	21.000	19.400	19.400	17.586	433
2021-11-29	21.400	21.400	21.400	21.400	19.399	1,000
2021-11-26	21.200	21.200	21.200	21.200	19.217	0
2021-11-25	21.200	21.200	21.200	21.200	19.217	5
2021-11-24	20.400	21.400	19.200	21.400	19.399	164
2021-11-23	21.200	21.800	21.200	21.800	19.761	354
2021-11-22	21.800	21.800	20.000	20.000	18.129	714
2021-11-19	21.800	21.800	20.400	21.800	19.761	4,226
2021-11-18	21.800	21.800	21.800	21.800	19.761	0
2021-11-17	21.800	21.800	21.800	21.800	19.761	0
2021-11-16	21.600	21.800	21.600	21.800	19.761	23
2021-11-15	21.600	21.600	21.600	21.600	19.580	0
2021-11-12	21.600	21.600	21.600	21.600	19.580	1,710
2021-11-11	21.200	21.200	21.200	21.200	19.217	0
2021-11-10	21.200	21.200	21.200	21.200	19.217	1
2021-11-09	21.600	21.600	21.600	21.600	19.580	0
2021-11-08	21.600	21.600	21.600	21.600	19.580	10
2021-11-05	21.600	21.600	21.600	21.600	19.580	0
2021-11-04	21.600	21.600	21.600	21.600	19.580	0
2021-11-03	21.600	21.600	21.600	21.600	19.580	0
2021-11-02	21.600	21.600	21.600	21.600	19.580	100
2021-11-01	21.800	21.800	21.800	21.800	19.761	28
2021-10-29	21.800	21.800	21.800	21.800	19.761	0
2021-10-28	21.800	21.800	21.800	21.800	19.761	0
2021-10-27	20.800	21.800	20.800	21.800	19.761	3,008
2021-10-26	21.400	21.400	21.400	21.400	19.399	0
2021-10-25	21.400	21.400	21.400	21.400	19.399	1
2021-10-22	21.400	21.400	21.400	21.400	19.399	0
2021-10-21	21.200	21.400	21.200	21.400	19.399	65
2021-10-20	20.200	20.200	20.200	20.200	18.311	123
2021-10-19	20.200	20.400	20.200	20.200	18.311	251
2021-10-18	22.600	22.600	22.600	22.600	20.486	0
2021-10-15	20.000	22.600	20.000	22.600	20.486	110
2021-10-14	22.800	22.800	22.800	22.800	20.668	0

← NewerPage 21 of 21 · 1,249 trading days

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.