Bucur Obor SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 1.940 | 1.940 | 1.860 | 1.940 | 1.759 | 1,074 |
| 2026-01-30 | 1.870 | 1.940 | 1.870 | 1.940 | 1.759 | 653 |
| 2026-01-29 | 1.930 | 1.930 | 1.930 | 1.930 | 1.750 | 1,985 |
| 2026-01-28 | 1.930 | 1.930 | 1.920 | 1.930 | 1.750 | 523 |
| 2026-01-27 | 1.930 | 1.930 | 1.870 | 1.920 | 1.740 | 225 |
| 2026-01-26 | 1.900 | 1.930 | 1.860 | 1.900 | 1.722 | 1,302 |
| 2026-01-23 | 1.900 | 1.930 | 1.900 | 1.900 | 1.722 | 2,056 |
| 2026-01-22 | 1.860 | 1.930 | 1.860 | 1.930 | 1.750 | 1,242 |
| 2026-01-21 | 1.930 | 1.930 | 1.930 | 1.930 | 1.750 | 0 |
| 2026-01-20 | 1.840 | 1.930 | 1.840 | 1.930 | 1.750 | 973 |
| 2026-01-19 | 1.870 | 1.930 | 1.780 | 1.920 | 1.740 | 7,742 |
| 2026-01-16 | 1.860 | 1.930 | 1.860 | 1.890 | 1.713 | 3,411 |
| 2026-01-15 | 1.950 | 1.960 | 1.860 | 1.940 | 1.759 | 4,888 |
| 2026-01-14 | 1.930 | 1.950 | 1.920 | 1.950 | 1.768 | 570 |
| 2026-01-13 | 1.970 | 1.970 | 1.910 | 1.910 | 1.731 | 8,507 |
| 2026-01-12 | 1.900 | 1.950 | 1.900 | 1.950 | 1.768 | 13,195 |
| 2026-01-09 | 1.910 | 1.940 | 1.910 | 1.940 | 1.759 | 101 |
| 2026-01-08 | 1.900 | 1.940 | 1.900 | 1.940 | 1.759 | 1,168 |
| 2026-01-05 | 1.940 | 1.940 | 1.940 | 1.940 | 1.759 | 0 |
| 2025-12-30 | 1.940 | 1.940 | 1.890 | 1.940 | 1.759 | 539 |
| 2025-12-29 | 1.940 | 1.950 | 1.940 | 1.940 | 1.759 | 5,002 |
| 2025-12-23 | 1.940 | 1.940 | 1.900 | 1.940 | 1.759 | 889 |
| 2025-12-22 | 1.970 | 1.970 | 1.960 | 1.960 | 1.777 | 296 |
| 2025-12-19 | 1.930 | 1.980 | 1.920 | 1.970 | 1.786 | 3,250 |
| 2025-12-18 | 1.980 | 1.980 | 1.960 | 1.980 | 1.795 | 2,334 |
| 2025-12-17 | 1.980 | 1.980 | 1.980 | 1.980 | 1.795 | 13 |
| 2025-12-16 | 1.960 | 1.970 | 1.960 | 1.970 | 1.786 | 729 |
| 2025-12-15 | 1.900 | 1.960 | 1.900 | 1.960 | 1.777 | 13,692 |
| 2025-12-12 | 1.920 | 1.970 | 1.900 | 1.970 | 1.786 | 4,926 |
| 2025-12-11 | 1.930 | 1.950 | 1.930 | 1.950 | 1.768 | 952 |
| 2025-12-10 | 1.930 | 1.930 | 1.910 | 1.930 | 1.750 | 1,863 |
| 2025-12-09 | 1.950 | 1.950 | 1.910 | 1.930 | 1.750 | 568 |
| 2025-12-08 | 1.950 | 1.950 | 1.950 | 1.950 | 1.768 | 0 |
| 2025-12-05 | 1.950 | 1.950 | 1.950 | 1.950 | 1.768 | 925 |
| 2025-12-04 | 1.960 | 1.960 | 1.960 | 1.960 | 1.777 | 0 |
| 2025-12-03 | 1.960 | 1.960 | 1.960 | 1.960 | 1.777 | 0 |
| 2025-12-02 | 1.910 | 1.960 | 1.910 | 1.960 | 1.777 | 972 |
| 2025-11-28 | 1.950 | 1.970 | 1.910 | 1.910 | 1.731 | 2,588 |
| 2025-11-27 | 1.900 | 1.990 | 1.890 | 1.980 | 1.795 | 9,828 |
| 2025-11-26 | 1.950 | 1.950 | 1.940 | 1.950 | 1.768 | 281 |
| 2025-11-25 | 1.900 | 1.970 | 1.870 | 1.950 | 1.768 | 1,008 |
| 2025-11-24 | 1.950 | 1.950 | 1.940 | 1.940 | 1.759 | 150 |
| 2025-11-21 | 1.990 | 1.990 | 1.900 | 1.960 | 1.777 | 547 |
| 2025-11-20 | 1.890 | 2.000 | 1.820 | 1.990 | 1.804 | 13,527 |
| 2025-11-19 | 1.820 | 1.900 | 1.820 | 1.890 | 1.713 | 10,040 |
| 2025-11-18 | 1.920 | 1.930 | 1.820 | 1.850 | 1.677 | 12,390 |
| 2025-11-17 | 1.940 | 1.940 | 1.890 | 1.920 | 1.740 | 5,239 |
| 2025-11-14 | 1.950 | 1.960 | 1.900 | 1.950 | 1.768 | 9,909 |
| 2025-11-13 | 1.940 | 1.960 | 1.940 | 1.960 | 1.777 | 5,482 |
| 2025-11-12 | 2.000 | 2.000 | 1.900 | 1.940 | 1.759 | 5,855 |
| 2025-11-11 | 2.040 | 2.080 | 1.940 | 2.000 | 1.813 | 9,654 |
| 2025-11-10 | 2.120 | 2.120 | 1.900 | 2.040 | 1.849 | 13,287 |
| 2025-11-07 | 2.100 | 2.120 | 2.100 | 2.120 | 1.922 | 1,946 |
| 2025-11-06 | 2.080 | 2.080 | 2.060 | 2.060 | 1.867 | 8,090 |
| 2025-11-05 | 2.000 | 2.080 | 1.910 | 2.060 | 1.867 | 30,633 |
| 2025-11-04 | 2.920 | 2.960 | 2.100 | 2.120 | 1.922 | 166,407 |
| 2025-11-03 | 3.160 | 3.200 | 2.920 | 3.000 | 2.719 | 4,622 |
| 2025-10-31 | 2.800 | 3.200 | 2.800 | 3.160 | 2.864 | 7,399 |
| 2025-10-30 | 2.980 | 2.980 | 2.800 | 2.800 | 2.538 | 4,968 |
| 2025-10-29 | 3.100 | 3.100 | 2.960 | 3.100 | 2.810 | 91 |
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.