Bucur SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	1.050	1.070	1.050	1.060	1.060	8,000
2023-11-20	1.050	1.050	1.050	1.050	1.050	0
2023-11-17	0.935	1.050	0.935	1.050	1.050	853
2023-11-16	0.995	0.995	0.995	0.995	0.995	0
2023-11-15	0.995	0.995	0.995	0.995	0.995	0
2023-11-14	0.995	0.995	0.995	0.995	0.995	0
2023-11-13	0.995	0.995	0.995	0.995	0.995	0
2023-11-10	0.995	0.995	0.995	0.995	0.995	0
2023-11-09	0.995	0.995	0.995	0.995	0.995	0
2023-11-08	0.995	0.995	0.995	0.995	0.995	0
2023-11-07	0.995	0.995	0.995	0.995	0.995	0
2023-11-06	0.935	0.995	0.935	0.995	0.995	118
2023-11-03	1.040	1.040	1.040	1.040	1.040	0
2023-11-02	1.040	1.040	1.040	1.040	1.040	0
2023-11-01	1.040	1.040	1.040	1.040	1.040	0
2023-10-31	1.040	1.040	1.040	1.040	1.040	0
2023-10-30	1.040	1.040	1.040	1.040	1.040	0
2023-10-27	1.040	1.040	1.040	1.040	1.040	1,507
2023-10-26	1.050	1.050	1.050	1.050	1.050	0
2023-10-25	1.050	1.050	1.050	1.050	1.050	0
2023-10-24	1.050	1.050	1.050	1.050	1.050	0
2023-10-23	1.050	1.050	1.050	1.050	1.050	8
2023-10-20	0.925	0.995	0.920	0.995	0.995	3,566
2023-10-19	1.070	1.070	1.070	1.070	1.070	0
2023-10-18	1.070	1.070	1.070	1.070	1.070	0
2023-10-17	1.070	1.070	1.070	1.070	1.070	0
2023-10-16	0.955	1.070	0.930	1.070	1.070	7,609
2023-10-13	1.040	1.040	1.040	1.040	1.040	0
2023-10-12	1.040	1.040	1.040	1.040	1.040	0
2023-10-11	0.950	1.080	0.940	1.040	1.040	26,984
2023-10-10	1.050	1.050	1.050	1.050	1.050	0
2023-10-09	1.050	1.050	1.050	1.050	1.050	0
2023-10-06	1.050	1.050	1.050	1.050	1.050	0
2023-10-05	0.950	1.050	0.950	1.050	1.050	3,845
2023-10-04	1.110	1.110	1.110	1.110	1.110	0
2023-10-03	1.110	1.110	1.110	1.110	1.110	0
2023-10-02	1.110	1.110	1.110	1.110	1.110	0
2023-09-29	1.110	1.110	1.110	1.110	1.110	0
2023-09-28	1.110	1.110	1.110	1.110	1.110	0
2023-09-27	1.110	1.110	1.110	1.110	1.110	0
2023-09-26	1.110	1.110	1.110	1.110	1.110	0
2023-09-25	1.120	1.120	0.935	1.110	1.110	4,862
2023-09-22	1.000	1.100	1.000	1.100	1.064	3,088
2023-09-21	1.100	1.110	1.100	1.110	1.074	592
2023-09-20	1.110	1.110	1.110	1.110	1.074	0
2023-09-19	1.110	1.110	1.110	1.110	1.074	0
2023-09-18	0.985	1.110	0.985	1.110	1.074	28,354
2023-09-15	0.980	0.990	0.975	0.975	0.943	29,301
2023-09-14	0.975	0.975	0.975	0.975	0.943	0
2023-09-13	0.975	0.975	0.975	0.975	0.943	0
2023-09-12	0.975	0.975	0.975	0.975	0.943	0
2023-09-11	0.975	0.975	0.975	0.975	0.943	0
2023-09-08	0.910	0.975	0.910	0.975	0.943	39,702
2023-09-07	0.915	0.915	0.915	0.915	0.885	0
2023-09-06	0.915	0.915	0.915	0.915	0.885	0
2023-09-05	0.915	0.915	0.915	0.915	0.885	0
2023-09-04	0.915	0.915	0.915	0.915	0.885	0
2023-09-01	0.915	0.915	0.915	0.915	0.885	0
2023-08-31	0.915	0.915	0.915	0.915	0.885	0
2023-08-30	0.915	0.915	0.915	0.915	0.885	0

← NewerPage 13 of 21 · 1,245 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.