Bucur SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 12,710 |
| 2026-07-23 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 12,210 |
| 2026-07-22 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 3,992 |
| 2026-07-21 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 6,198 |
| 2026-07-20 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 5,080 |
| 2026-07-17 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 7,589 |
| 2026-07-16 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 43,210 |
| 2026-07-15 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 165 |
| 2026-07-14 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 5,000 |
| 2026-07-13 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 3,000 |
| 2026-07-10 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 754 |
| 2026-07-09 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 36 |
| 2026-07-08 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 1,003 |
| 2026-07-07 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 5,000 |
| 2026-07-06 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-07-03 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-07-02 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 3,155 |
| 2026-07-01 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-06-30 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 1,299 |
| 2026-06-29 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-06-26 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 1,874 |
| 2026-06-25 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 3,000 |
| 2026-06-24 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-06-23 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 1,637 |
| 2026-06-22 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 3 |
| 2026-06-19 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 915 |
| 2026-06-18 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 3,492 |
| 2026-06-17 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 201 |
| 2026-06-16 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-06-15 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 5,278 |
| 2026-06-12 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 85 |
| 2026-06-11 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 2,030 |
| 2026-06-10 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-06-09 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 1,683 |
| 2026-06-08 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 840 |
| 2026-06-05 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 2,000 |
| 2026-06-04 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 3,375 |
| 2026-06-03 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-06-02 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 4,033 |
| 2026-05-29 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-05-28 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-05-27 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-05-26 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-05-25 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-05-22 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-05-21 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 30 |
| 2026-05-20 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 15,440 |
| 2026-05-19 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-05-18 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 2,444 |
| 2026-05-15 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-05-14 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 1,000 |
| 2026-05-13 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-05-12 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-05-11 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 1,936 |
| 2026-05-08 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-05-07 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 103 |
| 2026-05-06 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 10 |
| 2026-05-05 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 3 |
| 2026-05-04 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 4,707 |
| 2026-04-30 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 601 |
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.