Bucur SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 1.030 | 1.070 | 1.020 | 1.020 | 1.020 | 55,780 |
| 2024-05-20 | 1.030 | 1.040 | 1.030 | 1.030 | 1.030 | 78,088 |
| 2024-05-17 | 1.120 | 1.160 | 1.030 | 1.030 | 1.030 | 122,383 |
| 2024-05-16 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-05-15 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-05-14 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 1,397 |
| 2024-05-13 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2024-05-10 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 400 |
| 2024-05-09 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-05-08 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 165 |
| 2024-05-07 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2024-05-02 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 7,700 |
| 2024-04-30 | 1.030 | 1.060 | 1.030 | 1.030 | 1.030 | 13,900 |
| 2024-04-29 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-04-26 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-04-25 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-04-24 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 18,258 |
| 2024-04-23 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-04-22 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-04-19 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-04-18 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 200 |
| 2024-04-17 | 1.030 | 1.030 | 1.000 | 1.000 | 1.000 | 5,000 |
| 2024-04-16 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-04-15 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 48,500 |
| 2024-04-12 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 1,600 |
| 2024-04-11 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 100 |
| 2024-04-10 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 7,000 |
| 2024-04-09 | 1.030 | 1.050 | 1.000 | 1.000 | 1.000 | 78,956 |
| 2024-04-08 | 1.190 | 1.190 | 1.030 | 1.030 | 1.030 | 69,610 |
| 2024-04-05 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 700 |
| 2024-04-04 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,000 |
| 2024-04-03 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 961 |
| 2024-04-02 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 3,759 |
| 2024-04-01 | 1.230 | 1.230 | 1.200 | 1.200 | 1.200 | 7,480 |
| 2024-03-29 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2024-03-28 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2024-03-27 | 1.190 | 1.360 | 1.160 | 1.230 | 1.230 | 38,885 |
| 2024-03-26 | 1.120 | 1.240 | 1.120 | 1.190 | 1.190 | 67,250 |
| 2024-03-25 | 1.030 | 1.110 | 1.030 | 1.110 | 1.110 | 49,570 |
| 2024-03-22 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2024-03-21 | 1.000 | 1.040 | 1.000 | 1.040 | 1.040 | 9,928 |
| 2024-03-20 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-03-19 | 1.000 | 1.050 | 1.000 | 1.050 | 1.050 | 8,965 |
| 2024-03-18 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-03-15 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-03-14 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-03-13 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-03-12 | 1.000 | 1.050 | 1.000 | 1.050 | 1.050 | 18,749 |
| 2024-03-11 | 1.000 | 1.050 | 1.000 | 1.050 | 1.050 | 15,300 |
| 2024-03-08 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 1,500 |
| 2024-03-07 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 6,386 |
| 2024-03-06 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-03-05 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 150 |
| 2024-03-04 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-03-01 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-02-29 | 0.960 | 1.010 | 0.960 | 1.010 | 1.010 | 306 |
| 2024-02-28 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 4,400 |
| 2024-02-27 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-02-26 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-02-23 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
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.