Bucur Obor SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	3.160	3.160	2.900	3.120	2.828	5,866
2025-10-27	3.160	3.180	2.960	3.140	2.846	2,621
2025-10-24	3.280	3.280	3.000	3.000	2.719	3,221
2025-10-23	3.480	3.480	3.000	3.280	2.973	12,794
2025-10-22	3.400	3.500	3.400	3.480	3.155	798
2025-10-21	3.720	3.720	3.480	3.480	3.155	3,683
2025-10-20	3.980	3.980	3.600	3.720	3.372	4,631
2025-10-17	4.200	4.200	3.800	3.800	3.445	6,210
2025-10-16	4.520	5.800	3.880	4.480	4.061	19,249
2025-10-15	3.600	4.520	3.600	4.520	4.097	16,328
2025-10-14	2.800	3.660	2.800	3.480	3.155	18,279
2025-10-13	2.480	3.100	2.480	2.820	2.556	13,221
2025-10-10	3.600	3.600	3.540	3.540	3.209	5,319
2025-10-09	7.050	7.050	5.050	5.050	4.578	3,620
2025-10-08	6.800	7.300	6.500	7.150	6.481	11,735
2025-10-07	4.500	5.650	4.500	5.650	5.122	4,458
2025-10-06	3.380	4.380	3.380	4.380	3.970	4,454
2025-10-03	3.920	3.920	3.120	3.380	3.064	4,213
2025-10-02	2.380	3.040	2.380	3.040	2.756	8,514
2025-10-01	2.340	2.340	2.340	2.340	2.121	0
2025-09-30	2.340	2.340	2.340	2.340	2.121	160
2025-09-29	2.280	2.380	2.280	2.280	2.067	850
2025-09-26	2.180	2.180	2.180	2.180	1.976	44
2025-09-25	2.220	2.220	2.220	2.220	2.012	0
2025-09-24	2.240	2.240	2.220	2.220	2.012	9
2025-09-23	2.020	2.260	1.950	2.260	2.049	1,381
2025-09-22	2.000	2.020	2.000	2.020	1.831	668
2025-09-19	2.040	2.040	2.040	2.040	1.849	0
2025-09-18	2.040	2.040	2.040	2.040	1.849	1,992
2025-09-17	2.040	2.040	2.040	2.040	1.849	30
2025-09-16	2.120	2.120	2.120	2.120	1.922	0
2025-09-15	2.100	2.120	2.100	2.120	1.922	200
2025-09-12	2.080	2.120	1.850	2.120	1.922	4,170
2025-09-11	2.300	2.300	2.000	2.000	1.813	1,103
2025-09-10	2.300	2.340	2.160	2.340	2.121	599
2025-09-09	2.380	2.400	2.380	2.400	2.176	300
2025-09-08	2.460	2.460	2.460	2.460	2.230	0
2025-09-05	2.460	2.460	2.460	2.460	2.230	0
2025-09-04	2.120	2.460	2.120	2.460	2.230	25
2025-09-03	2.500	2.540	2.500	2.540	2.302	234
2025-09-02	2.340	2.620	2.340	2.620	2.375	671
2025-09-01	2.680	2.720	2.200	2.580	2.339	3,201
2025-08-29	2.100	2.100	2.100	2.100	1.904	3,356
2025-08-28	13.000	13.900	13.000	13.900	12.600	1,215
2025-08-27	11.800	11.800	11.800	11.800	10.696	30
2025-08-26	10.700	13.600	10.000	13.600	12.328	49,187
2025-08-25	11.700	11.700	11.400	11.400	10.334	2,918
2025-08-22	11.800	11.800	11.700	11.700	10.606	400
2025-08-21	12.000	12.000	12.000	12.000	10.878	0
2025-08-20	12.000	12.000	12.000	12.000	10.878	0
2025-08-19	12.000	12.000	12.000	12.000	10.878	100
2025-08-18	11.800	11.800	11.800	11.800	10.696	425
2025-08-14	12.000	12.000	12.000	12.000	10.878	150
2025-08-13	12.000	12.000	11.800	11.800	10.696	4,500
2025-08-12	12.000	12.000	12.000	12.000	10.878	0
2025-08-11	11.600	12.000	11.600	12.000	10.878	2,842
2025-08-08	11.400	11.400	11.400	11.400	10.334	0
2025-08-07	12.000	12.000	11.400	11.400	10.334	501
2025-08-06	12.000	12.000	12.000	12.000	10.878	80
2025-08-05	11.800	11.800	11.700	11.700	10.606	289

← NewerPage 5 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.