Bucur SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	0.915	0.915	0.915	0.915	0.885	0
2023-08-28	0.915	0.915	0.915	0.915	0.885	0
2023-08-25	0.915	0.915	0.915	0.915	0.885	800
2023-08-24	0.920	0.920	0.920	0.920	0.890	0
2023-08-23	0.920	0.920	0.920	0.920	0.890	0
2023-08-22	0.920	0.920	0.920	0.920	0.890	0
2023-08-21	0.920	0.920	0.920	0.920	0.890	0
2023-08-18	0.920	0.920	0.920	0.920	0.890	0
2023-08-17	0.840	0.920	0.840	0.920	0.890	310
2023-08-16	0.920	0.920	0.920	0.920	0.890	0
2023-08-14	0.900	0.920	0.840	0.920	0.890	14,200
2023-08-11	0.940	0.940	0.940	0.940	0.909	0
2023-08-10	0.940	0.940	0.940	0.940	0.909	0
2023-08-09	0.940	0.940	0.940	0.940	0.909	0
2023-08-08	0.940	0.940	0.940	0.940	0.909	0
2023-08-07	0.940	0.940	0.940	0.940	0.909	0
2023-08-04	0.940	0.940	0.940	0.940	0.909	0
2023-08-03	0.940	0.940	0.940	0.940	0.909	6,000
2023-08-02	0.980	0.980	0.980	0.980	0.948	0
2023-08-01	0.980	0.980	0.980	0.980	0.948	0
2023-07-31	0.980	0.980	0.980	0.980	0.948	0
2023-07-28	0.980	0.980	0.980	0.980	0.948	0
2023-07-27	0.940	0.980	0.940	0.980	0.948	353
2023-07-26	0.940	0.940	0.940	0.940	0.909	3,502
2023-07-25	0.820	0.940	0.820	0.920	0.890	105,244
2023-07-24	0.820	0.820	0.820	0.820	0.793	0
2023-07-21	0.820	0.820	0.820	0.820	0.793	0
2023-07-20	0.820	0.820	0.820	0.820	0.793	0
2023-07-19	0.820	0.820	0.820	0.820	0.793	750
2023-07-18	0.820	0.820	0.820	0.820	0.793	0
2023-07-17	0.820	0.820	0.820	0.820	0.793	0
2023-07-14	0.810	0.820	0.810	0.820	0.793	3,600
2023-07-13	0.800	0.800	0.800	0.800	0.774	0
2023-07-12	0.730	0.800	0.730	0.800	0.774	510
2023-07-11	0.840	0.840	0.840	0.840	0.813	0
2023-07-10	0.840	0.840	0.840	0.840	0.813	10
2023-07-07	0.720	0.730	0.720	0.730	0.706	3,481
2023-07-06	0.720	0.720	0.720	0.720	0.696	500
2023-07-05	0.700	0.700	0.700	0.700	0.677	0
2023-07-04	0.700	0.700	0.700	0.700	0.677	0
2023-07-03	0.700	0.700	0.700	0.700	0.677	0
2023-06-30	0.700	0.700	0.700	0.700	0.677	0
2023-06-29	0.700	0.700	0.700	0.700	0.677	10
2023-06-28	0.660	0.660	0.655	0.655	0.634	607
2023-06-27	0.700	0.700	0.700	0.700	0.677	0
2023-06-26	0.700	0.700	0.700	0.700	0.677	0
2023-06-23	0.660	0.700	0.650	0.700	0.677	1,570
2023-06-22	0.695	0.695	0.695	0.695	0.672	0
2023-06-21	0.695	0.695	0.695	0.695	0.672	0
2023-06-20	0.695	0.695	0.695	0.695	0.672	0
2023-06-19	0.695	0.695	0.695	0.695	0.672	0
2023-06-16	0.695	0.695	0.695	0.695	0.672	0
2023-06-15	0.650	0.695	0.650	0.695	0.672	6,329
2023-06-14	0.690	0.690	0.690	0.690	0.667	0
2023-06-13	0.655	0.690	0.655	0.690	0.667	490
2023-06-12	0.700	0.700	0.700	0.700	0.677	0
2023-06-09	0.700	0.700	0.700	0.700	0.677	0
2023-06-08	0.700	0.700	0.700	0.700	0.677	0
2023-06-07	0.700	0.700	0.700	0.700	0.677	0
2023-06-06	0.655	0.700	0.650	0.700	0.677	4,745

← NewerPage 14 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.