Bucur SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	0.615	0.615	0.610	0.610	0.571	11,500
2022-03-21	0.610	0.610	0.610	0.610	0.571	39,527
2022-03-18	0.600	0.600	0.600	0.600	0.561	21,836
2022-03-17	0.610	0.610	0.610	0.610	0.571	500
2022-03-16	0.600	0.600	0.600	0.600	0.561	0
2022-03-15	0.600	0.600	0.600	0.600	0.561	0
2022-03-14	0.600	0.600	0.600	0.600	0.561	0
2022-03-11	0.610	0.610	0.600	0.600	0.561	8,906
2022-03-10	0.610	0.610	0.610	0.610	0.571	0
2022-03-09	0.610	0.610	0.610	0.610	0.571	0
2022-03-08	0.595	0.610	0.595	0.610	0.571	14,000
2022-03-07	0.580	0.580	0.580	0.580	0.543	0
2022-03-04	0.595	0.595	0.580	0.580	0.543	6,599
2022-03-03	0.620	0.620	0.620	0.620	0.580	0
2022-03-02	0.620	0.620	0.620	0.620	0.580	13,100
2022-03-01	0.630	0.630	0.620	0.620	0.580	25,252
2022-02-28	0.630	0.630	0.630	0.630	0.590	0
2022-02-25	0.630	0.630	0.630	0.630	0.590	0
2022-02-24	0.630	0.630	0.630	0.630	0.590	39,993
2022-02-23	0.650	0.650	0.650	0.650	0.608	7,601
2022-02-22	0.630	0.630	0.630	0.630	0.590	6,700
2022-02-21	0.630	0.630	0.630	0.630	0.590	919
2022-02-18	0.630	0.630	0.630	0.630	0.590	0
2022-02-17	0.630	0.630	0.630	0.630	0.590	20,074
2022-02-16	0.620	0.620	0.620	0.620	0.580	0
2022-02-15	0.620	0.620	0.620	0.620	0.580	70,276
2022-02-14	0.600	0.615	0.585	0.615	0.576	25,309
2022-02-11	0.600	0.600	0.600	0.600	0.561	0
2022-02-10	0.600	0.600	0.600	0.600	0.561	865
2022-02-09	0.635	0.635	0.600	0.600	0.561	175
2022-02-08	0.600	0.600	0.600	0.600	0.561	0
2022-02-07	0.600	0.600	0.600	0.600	0.561	0
2022-02-04	0.600	0.600	0.600	0.600	0.561	5,467
2022-02-03	0.600	0.600	0.600	0.600	0.561	4,998
2022-02-02	0.600	0.600	0.570	0.570	0.533	5,809
2022-02-01	0.655	0.655	0.655	0.655	0.613	47
2022-01-31	0.655	0.655	0.655	0.655	0.613	0
2022-01-28	0.655	0.655	0.655	0.655	0.613	3
2022-01-27	0.655	0.655	0.655	0.655	0.613	0
2022-01-26	0.655	0.655	0.655	0.655	0.613	45
2022-01-25	0.590	0.590	0.590	0.590	0.552	2,000
2022-01-21	0.660	0.660	0.660	0.660	0.618	0
2022-01-20	0.660	0.660	0.660	0.660	0.618	1,550
2022-01-19	0.665	0.665	0.665	0.665	0.622	55
2022-01-18	0.665	0.665	0.665	0.665	0.622	0
2022-01-17	0.665	0.665	0.665	0.665	0.622	0
2022-01-14	0.665	0.665	0.665	0.665	0.622	0
2022-01-13	0.665	0.665	0.665	0.665	0.622	5,000
2022-01-12	0.665	0.665	0.585	0.665	0.622	1,715
2022-01-11	0.665	0.665	0.665	0.665	0.622	600
2022-01-10	0.665	0.665	0.570	0.665	0.622	4,063
2022-01-07	0.580	0.580	0.580	0.580	0.543	0
2022-01-06	0.580	0.580	0.580	0.580	0.543	1,000
2022-01-05	0.550	0.550	0.550	0.550	0.515	0
2022-01-04	0.550	0.550	0.550	0.550	0.515	0
2022-01-03	0.635	0.635	0.550	0.550	0.515	1,199
2021-12-30	0.605	0.605	0.605	0.605	0.566	0
2021-12-29	0.600	0.605	0.600	0.605	0.566	25,300
2021-12-28	0.600	0.600	0.600	0.600	0.561	0
2021-12-27	0.600	0.600	0.600	0.600	0.561	0

← NewerPage 20 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.