Bucur SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	1.310	1.310	1.210	1.210	1.210	4,967
2024-08-13	1.260	1.320	1.260	1.320	1.320	14,841
2024-08-12	1.320	1.340	1.230	1.230	1.230	15,840
2024-08-09	1.210	1.310	1.210	1.220	1.220	7,579
2024-08-08	1.140	1.190	1.140	1.190	1.190	5,350
2024-08-07	1.140	1.140	1.140	1.140	1.140	0
2024-08-06	1.060	1.140	1.060	1.140	1.140	520
2024-08-05	1.160	1.190	1.100	1.100	1.100	12,929
2024-08-02	1.160	1.190	1.160	1.190	1.190	2,011
2024-08-01	1.190	1.190	1.190	1.190	1.190	0
2024-07-31	1.190	1.190	1.190	1.190	1.190	0
2024-07-30	1.190	1.190	1.190	1.190	1.190	0
2024-07-29	1.190	1.190	1.190	1.190	1.190	0
2024-07-26	1.190	1.190	1.160	1.190	1.190	5,272
2024-07-25	1.150	1.200	1.150	1.150	1.150	10,385
2024-07-24	1.210	1.210	1.210	1.210	1.210	0
2024-07-23	1.200	1.220	1.200	1.210	1.210	808
2024-07-22	1.190	1.200	1.190	1.200	1.200	3,240
2024-07-19	1.200	1.200	1.200	1.200	1.200	0
2024-07-18	1.200	1.200	1.200	1.200	1.200	0
2024-07-17	1.200	1.200	1.200	1.200	1.200	10,000
2024-07-16	1.230	1.230	1.230	1.230	1.230	0
2024-07-15	1.230	1.230	1.230	1.230	1.230	0
2024-07-12	1.190	1.230	1.100	1.230	1.230	7,804
2024-07-11	1.210	1.210	1.210	1.210	1.210	1,000
2024-07-10	1.260	1.260	1.260	1.260	1.260	0
2024-07-09	1.260	1.260	1.260	1.260	1.260	0
2024-07-08	1.270	1.270	1.260	1.260	1.260	216
2024-07-05	1.200	1.200	1.200	1.200	1.200	1,000
2024-07-04	1.300	1.300	1.300	1.300	1.300	0
2024-07-03	1.290	1.300	1.290	1.300	1.300	1,070
2024-07-02	1.210	1.320	1.210	1.310	1.310	7,102
2024-07-01	1.200	1.210	1.200	1.210	1.210	5,154
2024-06-28	1.130	1.200	1.110	1.120	1.120	4,090
2024-06-27	1.220	1.220	1.220	1.220	1.220	0
2024-06-26	1.220	1.220	1.130	1.220	1.220	1,854
2024-06-25	1.230	1.250	1.110	1.200	1.200	12,828
2024-06-21	1.330	1.330	1.330	1.330	1.330	0
2024-06-20	1.330	1.330	1.330	1.330	1.330	50
2024-06-19	1.280	1.280	1.210	1.210	1.210	3,580
2024-06-18	1.360	1.360	1.270	1.270	1.270	13,404
2024-06-17	1.440	1.450	1.440	1.450	1.450	504
2024-06-14	1.440	1.440	1.440	1.440	1.440	0
2024-06-13	1.440	1.440	1.440	1.440	1.440	800
2024-06-12	1.280	1.520	1.280	1.450	1.450	189,994
2024-06-11	1.310	1.350	1.290	1.300	1.300	43,656
2024-06-10	1.270	1.370	1.270	1.310	1.310	43,455
2024-06-07	1.200	1.310	1.200	1.270	1.270	12,650
2024-06-06	1.130	1.340	1.110	1.290	1.290	44,725
2024-06-05	1.220	1.220	1.100	1.100	1.100	24,555
2024-06-04	1.190	1.240	1.170	1.240	1.240	19,187
2024-06-03	1.100	1.200	1.090	1.200	1.200	21,060
2024-05-31	1.130	1.140	1.130	1.140	1.140	2,100
2024-05-30	1.010	1.140	1.010	1.130	1.130	59,122
2024-05-29	1.000	1.070	1.000	1.070	1.070	66,682
2024-05-28	0.990	1.000	0.990	0.990	0.990	15,895
2024-05-27	1.000	1.000	0.990	0.990	0.990	127,167
2024-05-24	1.020	1.020	1.000	1.000	1.000	52,603
2024-05-23	1.020	1.070	1.000	1.010	1.010	17,131
2024-05-22	1.020	1.020	1.020	1.020	1.020	4,000

← NewerPage 10 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-09-25	0.0360 RON
2022-08-11	0.0220 RON

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.