Bucur SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	0.670	0.670	0.670	0.670	0.648	0
2022-09-12	0.670	0.670	0.670	0.670	0.648	0
2022-09-09	0.670	0.670	0.670	0.670	0.648	0
2022-09-08	0.670	0.670	0.670	0.670	0.648	0
2022-09-07	0.670	0.670	0.670	0.670	0.648	0
2022-09-06	0.670	0.670	0.670	0.670	0.648	0
2022-09-05	0.670	0.670	0.670	0.670	0.648	0
2022-09-02	0.670	0.670	0.670	0.670	0.648	0
2022-09-01	0.670	0.670	0.670	0.670	0.648	0
2022-08-31	0.620	0.670	0.620	0.670	0.648	600
2022-08-30	0.670	0.670	0.670	0.670	0.648	0
2022-08-29	0.650	0.670	0.620	0.670	0.648	3,149
2022-08-26	0.670	0.670	0.670	0.670	0.648	1
2022-08-25	0.625	0.650	0.625	0.650	0.629	3,400
2022-08-24	0.615	0.615	0.605	0.605	0.585	48,000
2022-08-23	0.625	0.675	0.605	0.675	0.653	3,853
2022-08-22	0.675	0.675	0.675	0.675	0.653	0
2022-08-19	0.675	0.675	0.675	0.675	0.653	0
2022-08-18	0.675	0.675	0.675	0.675	0.653	0
2022-08-17	0.675	0.675	0.675	0.675	0.653	0
2022-08-16	0.675	0.675	0.675	0.675	0.653	1,502
2022-08-12	0.675	0.675	0.675	0.675	0.653	0
2022-08-11	0.675	0.675	0.675	0.675	0.653	0
2022-08-10	0.675	0.675	0.675	0.675	0.632	700
2022-08-09	0.675	0.675	0.675	0.675	0.632	0
2022-08-08	0.675	0.675	0.675	0.675	0.632	0
2022-08-05	0.675	0.675	0.675	0.675	0.632	0
2022-08-04	0.675	0.675	0.675	0.675	0.632	0
2022-08-03	0.675	0.675	0.675	0.675	0.632	0
2022-08-02	0.675	0.675	0.675	0.675	0.632	0
2022-08-01	0.675	0.675	0.675	0.675	0.632	0
2022-07-29	0.675	0.675	0.675	0.675	0.632	0
2022-07-28	0.675	0.675	0.675	0.675	0.632	0
2022-07-27	0.675	0.675	0.675	0.675	0.632	0
2022-07-26	0.675	0.675	0.675	0.675	0.632	0
2022-07-25	0.675	0.675	0.675	0.675	0.632	1,000
2022-07-22	0.675	0.675	0.675	0.675	0.632	0
2022-07-21	0.675	0.675	0.675	0.675	0.632	0
2022-07-20	0.675	0.675	0.675	0.675	0.632	0
2022-07-19	0.650	0.675	0.650	0.675	0.632	2,800
2022-07-18	0.625	0.625	0.620	0.620	0.580	7,589
2022-07-15	0.650	0.675	0.650	0.675	0.632	4,422
2022-07-14	0.650	0.650	0.650	0.650	0.608	72
2022-07-13	0.650	0.650	0.650	0.650	0.608	0
2022-07-12	0.650	0.650	0.650	0.650	0.608	0
2022-07-11	0.650	0.650	0.650	0.650	0.608	0
2022-07-08	0.650	0.650	0.650	0.650	0.608	0
2022-07-07	0.650	0.650	0.650	0.650	0.608	0
2022-07-06	0.650	0.650	0.650	0.650	0.608	1,000
2022-07-05	0.675	0.675	0.675	0.675	0.632	0
2022-07-04	0.675	0.675	0.675	0.675	0.632	0
2022-07-01	0.675	0.675	0.675	0.675	0.632	0
2022-06-30	0.675	0.675	0.675	0.675	0.632	0
2022-06-29	0.675	0.675	0.675	0.675	0.632	0
2022-06-28	0.675	0.675	0.675	0.675	0.632	0
2022-06-27	0.675	0.675	0.675	0.675	0.632	0
2022-06-24	0.675	0.675	0.675	0.675	0.632	0
2022-06-23	0.675	0.675	0.675	0.675	0.632	0
2022-06-22	0.675	0.675	0.675	0.675	0.632	0
2022-06-21	0.675	0.675	0.675	0.675	0.632	0

← NewerPage 18 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.