Bucur SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	0.575	0.620	0.575	0.620	0.600	3,862
2022-12-07	0.620	0.620	0.620	0.620	0.600	0
2022-12-06	0.620	0.620	0.620	0.620	0.600	0
2022-12-05	0.620	0.620	0.620	0.620	0.600	0
2022-12-02	0.620	0.620	0.620	0.620	0.600	0
2022-11-29	0.620	0.620	0.620	0.620	0.600	0
2022-11-28	0.620	0.620	0.620	0.620	0.600	0
2022-11-25	0.620	0.620	0.620	0.620	0.600	0
2022-11-24	0.620	0.620	0.620	0.620	0.600	0
2022-11-23	0.620	0.620	0.620	0.620	0.600	0
2022-11-22	0.580	0.620	0.580	0.620	0.600	7,706
2022-11-21	0.625	0.625	0.625	0.625	0.605	0
2022-11-18	0.625	0.625	0.625	0.625	0.605	0
2022-11-17	0.625	0.625	0.625	0.625	0.605	0
2022-11-16	0.620	0.625	0.620	0.625	0.605	758
2022-11-15	0.630	0.630	0.630	0.630	0.609	0
2022-11-14	0.630	0.630	0.630	0.630	0.609	0
2022-11-11	0.630	0.630	0.630	0.630	0.609	0
2022-11-10	0.630	0.630	0.630	0.630	0.609	0
2022-11-09	0.630	0.630	0.630	0.630	0.609	0
2022-11-08	0.630	0.630	0.630	0.630	0.609	0
2022-11-07	0.590	0.630	0.590	0.630	0.609	1,510
2022-11-04	0.610	0.610	0.610	0.610	0.590	0
2022-11-03	0.610	0.610	0.610	0.610	0.590	0
2022-11-02	0.610	0.610	0.610	0.610	0.590	0
2022-11-01	0.610	0.610	0.610	0.610	0.590	0
2022-10-31	0.610	0.610	0.610	0.610	0.590	0
2022-10-28	0.610	0.610	0.610	0.610	0.590	565
2022-10-27	0.620	0.620	0.620	0.620	0.600	341
2022-10-26	0.620	0.620	0.620	0.620	0.600	0
2022-10-25	0.620	0.620	0.620	0.620	0.600	0
2022-10-24	0.620	0.620	0.620	0.620	0.600	0
2022-10-21	0.620	0.620	0.620	0.620	0.600	0
2022-10-20	0.575	0.620	0.570	0.620	0.600	7,709
2022-10-19	0.600	0.600	0.600	0.600	0.580	680
2022-10-18	0.600	0.600	0.600	0.600	0.580	0
2022-10-17	0.600	0.600	0.600	0.600	0.580	0
2022-10-14	0.600	0.600	0.600	0.600	0.580	0
2022-10-13	0.600	0.600	0.600	0.600	0.580	0
2022-10-12	0.600	0.600	0.600	0.600	0.580	0
2022-10-11	0.600	0.600	0.600	0.600	0.580	444
2022-10-10	0.600	0.600	0.600	0.600	0.580	248
2022-10-07	0.600	0.600	0.600	0.600	0.580	0
2022-10-06	0.600	0.600	0.600	0.600	0.580	1,900
2022-10-05	0.610	0.635	0.610	0.610	0.590	14,888
2022-10-04	0.590	0.635	0.570	0.635	0.614	3,066
2022-10-03	0.590	0.590	0.590	0.590	0.571	0
2022-09-30	0.590	0.590	0.590	0.590	0.571	0
2022-09-29	0.595	0.595	0.590	0.590	0.571	3,290
2022-09-28	0.595	0.595	0.595	0.595	0.576	600
2022-09-27	0.645	0.645	0.645	0.645	0.624	0
2022-09-26	0.640	0.645	0.590	0.645	0.624	218,881
2022-09-23	0.670	0.670	0.670	0.670	0.648	0
2022-09-22	0.670	0.670	0.670	0.670	0.648	0
2022-09-21	0.670	0.670	0.670	0.670	0.648	0
2022-09-20	0.625	0.670	0.625	0.670	0.648	110
2022-09-19	0.670	0.670	0.670	0.670	0.648	0
2022-09-16	0.670	0.670	0.670	0.670	0.648	0
2022-09-15	0.670	0.670	0.670	0.670	0.648	0
2022-09-14	0.670	0.670	0.670	0.670	0.648	0

← NewerPage 17 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.