Bucur Obor SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	11.900	11.900	11.900	11.900	10.787	0
2025-05-09	11.900	11.900	11.900	11.900	10.787	70
2025-05-08	13.000	13.000	13.000	13.000	11.784	0
2025-05-07	13.000	13.000	13.000	13.000	11.784	0
2025-05-06	13.000	13.000	13.000	13.000	11.784	0
2025-05-05	12.900	13.000	12.900	13.000	11.784	71
2025-05-02	12.900	12.900	12.900	12.900	11.694	0
2025-04-30	12.900	12.900	12.900	12.900	11.694	0
2025-04-29	12.900	12.900	12.900	12.900	11.694	0
2025-04-28	12.900	12.900	12.900	12.900	11.694	0
2025-04-25	12.900	12.900	12.900	12.900	11.694	0
2025-04-24	12.900	12.900	12.900	12.900	11.694	57
2025-04-23	12.900	12.900	12.900	12.900	11.694	0
2025-04-22	12.900	12.900	12.900	12.900	11.694	0
2025-04-17	12.900	12.900	12.900	12.900	11.694	0
2025-04-16	12.900	12.900	12.900	12.900	11.694	0
2025-04-15	12.900	12.900	12.900	12.900	11.694	69
2025-04-14	12.900	12.900	12.900	12.900	11.694	0
2025-04-11	12.900	12.900	12.900	12.900	11.694	0
2025-04-10	12.900	12.900	12.900	12.900	11.694	32
2025-04-09	12.400	12.900	12.400	12.900	11.694	552
2025-04-08	11.600	11.600	11.600	11.600	10.515	0
2025-04-07	11.900	11.900	11.600	11.600	10.515	347
2025-04-04	11.800	11.800	11.800	11.800	10.696	0
2025-04-03	11.800	11.800	11.800	11.800	10.696	0
2025-04-02	11.800	11.800	11.800	11.800	10.696	0
2025-04-01	11.800	11.800	11.800	11.800	10.696	0
2025-03-31	11.800	11.800	11.800	11.800	10.696	0
2025-03-28	11.800	11.800	11.800	11.800	10.696	80
2025-03-27	12.600	12.600	12.600	12.600	11.422	0
2025-03-26	11.600	12.600	11.600	12.600	11.422	353
2025-03-25	12.500	12.500	12.500	12.500	11.331	50
2025-03-24	12.300	12.300	12.300	12.300	11.150	0
2025-03-21	12.200	12.300	12.200	12.300	11.150	91
2025-03-20	11.700	11.700	11.700	11.700	10.606	0
2025-03-19	11.700	11.700	11.700	11.700	10.606	0
2025-03-18	11.700	11.700	11.700	11.700	10.606	0
2025-03-17	11.700	11.700	11.700	11.700	10.606	0
2025-03-14	11.700	11.700	11.700	11.700	10.606	0
2025-03-13	11.600	12.200	11.600	11.700	10.606	77
2025-03-12	11.700	11.700	11.700	11.700	10.606	0
2025-03-11	11.700	11.700	11.700	11.700	10.606	0
2025-03-10	11.700	11.700	11.700	11.700	10.606	2,792
2025-03-07	11.900	11.900	11.700	11.700	10.606	3,058
2025-03-06	12.300	12.300	12.300	12.300	11.150	1,393
2025-03-05	11.700	11.700	11.700	11.700	10.606	0
2025-03-04	11.700	11.700	11.700	11.700	10.606	28
2025-03-03	11.800	11.800	11.800	11.800	10.696	0
2025-02-28	11.800	11.800	11.800	11.800	10.696	0
2025-02-27	11.800	11.800	11.800	11.800	10.696	0
2025-02-26	11.800	11.800	11.800	11.800	10.696	0
2025-02-25	11.800	11.800	11.800	11.800	10.696	0
2025-02-24	11.800	11.800	11.800	11.800	10.696	0
2025-02-21	11.800	11.800	11.800	11.800	10.696	0
2025-02-20	11.800	11.800	11.800	11.800	10.696	0
2025-02-19	11.800	11.800	11.800	11.800	10.696	15
2025-02-18	11.800	11.800	11.800	11.800	10.696	0
2025-02-17	11.800	11.800	11.800	11.800	10.696	0
2025-02-14	11.800	11.800	11.800	11.800	10.696	0
2025-02-13	11.800	11.800	11.800	11.800	10.696	0

← NewerPage 7 of 21 · 1,248 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.