Bucur SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	0.675	0.675	0.675	0.675	0.632	750
2022-06-17	0.620	0.675	0.620	0.675	0.632	760
2022-06-16	0.690	0.690	0.690	0.690	0.646	0
2022-06-15	0.690	0.690	0.690	0.690	0.646	0
2022-06-14	0.655	0.690	0.655	0.690	0.646	2,942
2022-06-10	0.655	0.655	0.655	0.655	0.613	0
2022-06-09	0.655	0.655	0.655	0.655	0.613	0
2022-06-08	0.595	0.655	0.595	0.655	0.613	900
2022-06-07	0.655	0.655	0.655	0.655	0.613	25
2022-06-06	0.655	0.655	0.655	0.655	0.613	0
2022-06-03	0.655	0.655	0.655	0.655	0.613	0
2022-06-02	0.640	0.655	0.640	0.655	0.613	331
2022-05-31	0.640	0.640	0.640	0.640	0.599	0
2022-05-30	0.595	0.640	0.585	0.640	0.599	3,853
2022-05-27	0.640	0.640	0.640	0.640	0.599	0
2022-05-26	0.625	0.640	0.625	0.640	0.599	4,600
2022-05-25	0.620	0.620	0.620	0.620	0.580	0
2022-05-24	0.620	0.620	0.620	0.620	0.580	0
2022-05-23	0.620	0.620	0.620	0.620	0.580	0
2022-05-20	0.620	0.620	0.620	0.620	0.580	0
2022-05-19	0.620	0.620	0.620	0.620	0.580	0
2022-05-18	0.620	0.620	0.620	0.620	0.580	0
2022-05-17	0.620	0.620	0.620	0.620	0.580	0
2022-05-16	0.620	0.620	0.620	0.620	0.580	0
2022-05-13	0.620	0.620	0.620	0.620	0.580	5,000
2022-05-12	0.625	0.625	0.595	0.600	0.561	14,652
2022-05-11	0.650	0.650	0.650	0.650	0.608	0
2022-05-10	0.650	0.650	0.650	0.650	0.608	0
2022-05-09	0.650	0.650	0.650	0.650	0.608	0
2022-05-06	0.650	0.650	0.650	0.650	0.608	969
2022-05-05	0.635	0.650	0.630	0.650	0.608	9,300
2022-05-04	0.660	0.660	0.660	0.660	0.618	0
2022-05-03	0.660	0.660	0.660	0.660	0.618	0
2022-05-02	0.660	0.660	0.660	0.660	0.618	0
2022-04-29	0.660	0.660	0.660	0.660	0.618	0
2022-04-28	0.660	0.660	0.660	0.660	0.618	0
2022-04-27	0.660	0.660	0.660	0.660	0.618	1,678
2022-04-26	0.660	0.660	0.660	0.660	0.618	1,464
2022-04-21	0.690	0.690	0.690	0.690	0.646	200
2022-04-20	0.670	0.690	0.670	0.690	0.646	14,600
2022-04-19	0.670	0.670	0.670	0.670	0.627	0
2022-04-18	0.640	0.670	0.640	0.670	0.627	2,350
2022-04-15	0.640	0.640	0.640	0.640	0.599	0
2022-04-14	0.640	0.640	0.640	0.640	0.599	0
2022-04-13	0.640	0.640	0.640	0.640	0.599	0
2022-04-12	0.630	0.640	0.630	0.640	0.599	4,000
2022-04-11	0.610	0.610	0.610	0.610	0.571	0
2022-04-08	0.610	0.610	0.610	0.610	0.571	0
2022-04-07	0.610	0.610	0.605	0.610	0.571	32,507
2022-04-06	0.610	0.630	0.610	0.630	0.590	18,001
2022-04-05	0.620	0.620	0.620	0.620	0.580	0
2022-04-04	0.620	0.620	0.620	0.620	0.580	0
2022-04-01	0.620	0.620	0.620	0.620	0.580	0
2022-03-31	0.620	0.620	0.620	0.620	0.580	0
2022-03-30	0.620	0.620	0.620	0.620	0.580	0
2022-03-29	0.620	0.620	0.620	0.620	0.580	6,000
2022-03-28	0.610	0.610	0.610	0.610	0.571	0
2022-03-25	0.610	0.610	0.610	0.610	0.571	0
2022-03-24	0.610	0.610	0.610	0.610	0.571	0
2022-03-23	0.610	0.610	0.610	0.610	0.571	0

← NewerPage 19 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.