Bucur SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 700 |
| 2024-02-21 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-02-20 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-02-19 | 0.960 | 1.020 | 0.960 | 1.020 | 1.020 | 310 |
| 2024-02-16 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-02-15 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-02-14 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-02-13 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 50 |
| 2024-02-12 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 100 |
| 2024-02-09 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-02-08 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-02-07 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-02-06 | 0.970 | 1.020 | 0.960 | 1.020 | 1.020 | 22,212 |
| 2024-02-05 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-02-02 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-02-01 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-01-31 | 1.020 | 1.020 | 0.980 | 1.020 | 1.020 | 3,075 |
| 2024-01-30 | 1.020 | 1.020 | 0.960 | 0.960 | 0.960 | 73,240 |
| 2024-01-29 | 0.960 | 1.020 | 0.960 | 0.980 | 0.980 | 42,441 |
| 2024-01-26 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-01-25 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-01-23 | 0.965 | 1.020 | 0.965 | 1.020 | 1.020 | 762 |
| 2024-01-22 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-01-19 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-01-18 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-01-17 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-01-16 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 6 |
| 2024-01-15 | 1.020 | 1.020 | 0.990 | 1.000 | 1.000 | 3,018 |
| 2024-01-12 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 5,589 |
| 2024-01-11 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 200 |
| 2024-01-10 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2024-01-09 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2024-01-08 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 1,000 |
| 2024-01-05 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-01-04 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 1,350 |
| 2024-01-03 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2023-12-29 | 0.995 | 1.010 | 0.990 | 1.010 | 1.010 | 24,640 |
| 2023-12-28 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 124 |
| 2023-12-27 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2023-12-22 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2023-12-21 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2023-12-20 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2023-12-19 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2023-12-18 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2023-12-15 | 0.955 | 1.010 | 0.955 | 1.010 | 1.010 | 13 |
| 2023-12-14 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 5 |
| 2023-12-13 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2023-12-12 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2023-12-11 | 0.955 | 1.010 | 0.955 | 1.010 | 1.010 | 15,250 |
| 2023-12-08 | 0.955 | 1.010 | 0.955 | 1.010 | 1.010 | 9,510 |
| 2023-12-07 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2023-12-06 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2023-12-05 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2023-12-04 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2023-11-29 | 0.985 | 1.010 | 0.985 | 1.010 | 1.010 | 21,300 |
| 2023-11-28 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2023-11-27 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2023-11-24 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2023-11-23 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2023-11-22 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 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.