Bucur SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	0.700	0.700	0.700	0.700	0.677	170
2023-05-31	0.695	0.695	0.695	0.695	0.672	0
2023-05-30	0.695	0.695	0.695	0.695	0.672	0
2023-05-29	0.695	0.695	0.695	0.695	0.672	0
2023-05-26	0.700	0.700	0.695	0.695	0.672	3,548
2023-05-25	0.720	0.720	0.720	0.720	0.696	0
2023-05-24	0.720	0.720	0.720	0.720	0.696	0
2023-05-23	0.720	0.720	0.720	0.720	0.696	0
2023-05-22	0.720	0.720	0.720	0.720	0.696	0
2023-05-19	0.720	0.720	0.720	0.720	0.696	0
2023-05-18	0.655	0.720	0.625	0.720	0.696	3,872
2023-05-17	0.675	0.730	0.670	0.730	0.706	3,366
2023-05-16	0.735	0.735	0.735	0.735	0.711	0
2023-05-15	0.735	0.735	0.735	0.735	0.711	0
2023-05-12	0.735	0.735	0.735	0.735	0.711	0
2023-05-11	0.735	0.735	0.735	0.735	0.711	0
2023-05-10	0.735	0.735	0.735	0.735	0.711	0
2023-05-09	0.735	0.735	0.735	0.735	0.711	0
2023-05-08	0.735	0.735	0.735	0.735	0.711	0
2023-05-05	0.735	0.735	0.735	0.735	0.711	0
2023-05-04	0.735	0.735	0.735	0.735	0.711	0
2023-05-03	0.735	0.735	0.735	0.735	0.711	0
2023-05-02	0.675	0.735	0.675	0.735	0.711	6
2023-04-28	0.745	0.745	0.745	0.745	0.721	0
2023-04-27	0.745	0.745	0.745	0.745	0.721	0
2023-04-26	0.745	0.745	0.745	0.745	0.721	0
2023-04-25	0.745	0.745	0.745	0.745	0.721	0
2023-04-24	0.745	0.745	0.745	0.745	0.721	0
2023-04-21	0.670	0.745	0.670	0.745	0.721	226
2023-04-20	0.750	0.750	0.750	0.750	0.726	0
2023-04-19	0.750	0.750	0.750	0.750	0.726	500
2023-04-18	0.765	0.765	0.765	0.765	0.740	0
2023-04-13	0.765	0.765	0.765	0.765	0.740	0
2023-04-12	0.760	0.765	0.760	0.765	0.740	100
2023-04-11	0.660	0.660	0.660	0.660	0.638	80
2023-04-10	0.765	0.765	0.765	0.765	0.740	0
2023-04-07	0.765	0.765	0.765	0.765	0.740	0
2023-04-06	0.765	0.765	0.765	0.765	0.740	0
2023-04-05	0.765	0.765	0.765	0.765	0.740	10
2023-04-04	0.640	0.725	0.635	0.695	0.672	4,753
2023-04-03	0.770	0.770	0.770	0.770	0.745	0
2023-03-31	0.770	0.770	0.770	0.770	0.745	0
2023-03-30	0.770	0.770	0.770	0.770	0.745	0
2023-03-29	0.770	0.770	0.770	0.770	0.745	0
2023-03-28	0.770	0.770	0.770	0.770	0.745	0
2023-03-27	0.770	0.770	0.770	0.770	0.745	0
2023-03-24	0.770	0.770	0.770	0.770	0.745	0
2023-03-23	0.770	0.770	0.770	0.770	0.745	80
2023-03-22	0.670	0.770	0.610	0.770	0.745	161,695
2023-03-21	0.675	0.675	0.675	0.675	0.653	0
2023-03-20	0.675	0.675	0.675	0.675	0.653	0
2023-03-17	0.675	0.675	0.675	0.675	0.653	0
2023-03-16	0.675	0.675	0.675	0.675	0.653	0
2023-03-15	0.675	0.675	0.675	0.675	0.653	0
2023-03-14	0.675	0.675	0.675	0.675	0.653	0
2023-03-13	0.675	0.675	0.675	0.675	0.653	0
2023-03-10	0.675	0.675	0.675	0.675	0.653	0
2023-03-09	0.675	0.675	0.675	0.675	0.653	0
2023-03-08	0.675	0.675	0.675	0.675	0.653	0
2023-03-07	0.605	0.675	0.605	0.675	0.653	3,854

← NewerPage 15 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.