Bucur SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	0.605	0.675	0.605	0.675	0.653	3,854
2023-03-06	0.670	0.670	0.670	0.670	0.648	0
2023-03-03	0.670	0.670	0.670	0.670	0.648	0
2023-03-02	0.670	0.670	0.670	0.670	0.648	1,000
2023-03-01	0.690	0.690	0.690	0.690	0.667	0
2023-02-28	0.690	0.690	0.690	0.690	0.667	0
2023-02-27	0.690	0.690	0.690	0.690	0.667	0
2023-02-24	0.690	0.690	0.690	0.690	0.667	0
2023-02-23	0.690	0.690	0.690	0.690	0.667	0
2023-02-22	0.690	0.690	0.690	0.690	0.667	0
2023-02-21	0.690	0.690	0.690	0.690	0.667	0
2023-02-20	0.690	0.690	0.690	0.690	0.667	0
2023-02-17	0.690	0.690	0.690	0.690	0.667	0
2023-02-16	0.690	0.690	0.690	0.690	0.667	0
2023-02-15	0.690	0.690	0.690	0.690	0.667	0
2023-02-14	0.690	0.690	0.690	0.690	0.667	0
2023-02-13	0.680	0.690	0.680	0.690	0.667	7,400
2023-02-10	0.680	0.680	0.680	0.680	0.658	100
2023-02-09	0.680	0.680	0.680	0.680	0.658	0
2023-02-08	0.680	0.680	0.680	0.680	0.658	0
2023-02-07	0.680	0.680	0.680	0.680	0.658	0
2023-02-06	0.680	0.680	0.680	0.680	0.658	0
2023-02-03	0.680	0.680	0.680	0.680	0.658	0
2023-02-02	0.675	0.680	0.675	0.680	0.658	5,600
2023-02-01	0.680	0.680	0.680	0.680	0.658	0
2023-01-31	0.680	0.680	0.680	0.680	0.658	0
2023-01-30	0.680	0.680	0.680	0.680	0.658	0
2023-01-27	0.680	0.680	0.680	0.680	0.658	0
2023-01-26	0.680	0.680	0.680	0.680	0.658	0
2023-01-25	0.680	0.680	0.680	0.680	0.658	0
2023-01-23	0.680	0.680	0.680	0.680	0.658	0
2023-01-20	0.680	0.680	0.680	0.680	0.658	0
2023-01-19	0.680	0.680	0.680	0.680	0.658	0
2023-01-18	0.680	0.680	0.680	0.680	0.658	0
2023-01-17	0.680	0.680	0.680	0.680	0.658	0
2023-01-16	0.680	0.680	0.680	0.680	0.658	0
2023-01-13	0.680	0.680	0.680	0.680	0.658	0
2023-01-12	0.680	0.680	0.680	0.680	0.658	0
2023-01-11	0.665	0.680	0.665	0.680	0.658	1,500
2023-01-10	0.620	0.625	0.620	0.625	0.605	1,581
2023-01-09	0.620	0.620	0.620	0.620	0.600	0
2023-01-06	0.620	0.620	0.620	0.620	0.600	0
2023-01-05	0.620	0.620	0.620	0.620	0.600	0
2023-01-04	0.620	0.620	0.620	0.620	0.600	0
2023-01-03	0.620	0.620	0.620	0.620	0.600	0
2022-12-30	0.585	0.620	0.585	0.620	0.600	6,402
2022-12-29	0.615	0.615	0.615	0.615	0.595	0
2022-12-28	0.615	0.615	0.615	0.615	0.595	0
2022-12-27	0.615	0.615	0.615	0.615	0.595	0
2022-12-23	0.615	0.615	0.615	0.615	0.595	0
2022-12-22	0.615	0.615	0.615	0.615	0.595	0
2022-12-21	0.615	0.615	0.615	0.615	0.595	0
2022-12-20	0.615	0.615	0.615	0.615	0.595	0
2022-12-19	0.615	0.615	0.615	0.615	0.595	86
2022-12-16	0.620	0.620	0.620	0.620	0.600	0
2022-12-15	0.620	0.620	0.620	0.620	0.600	0
2022-12-14	0.620	0.620	0.620	0.620	0.600	0
2022-12-13	0.620	0.620	0.620	0.620	0.600	0
2022-12-12	0.620	0.620	0.620	0.620	0.600	0
2022-12-09	0.620	0.620	0.620	0.620	0.600	0

← NewerPage 16 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.