Bucur SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	0.600	0.600	0.600	0.600	0.561	0
2021-12-22	0.600	0.600	0.600	0.600	0.561	133
2021-12-21	0.600	0.600	0.600	0.600	0.561	0
2021-12-20	0.605	0.605	0.600	0.600	0.561	4,044
2021-12-17	0.680	0.680	0.680	0.680	0.636	0
2021-12-16	0.680	0.680	0.680	0.680	0.636	0
2021-12-15	0.680	0.680	0.680	0.680	0.636	0
2021-12-14	0.680	0.680	0.680	0.680	0.636	0
2021-12-13	0.680	0.680	0.680	0.680	0.636	0
2021-12-10	0.680	0.680	0.680	0.680	0.636	1,100
2021-12-09	0.680	0.680	0.680	0.680	0.636	0
2021-12-08	0.680	0.680	0.680	0.680	0.636	0
2021-12-07	0.680	0.680	0.680	0.680	0.636	0
2021-12-06	0.680	0.680	0.680	0.680	0.636	0
2021-12-03	0.680	0.680	0.680	0.680	0.636	0
2021-12-02	0.680	0.680	0.680	0.680	0.636	0
2021-11-29	0.680	0.680	0.680	0.680	0.636	0
2021-11-26	0.680	0.680	0.680	0.680	0.636	0
2021-11-25	0.675	0.680	0.675	0.680	0.636	1,000
2021-11-24	0.565	0.680	0.565	0.680	0.636	57,615
2021-11-23	0.550	0.550	0.550	0.550	0.515	0
2021-11-22	0.550	0.550	0.550	0.550	0.515	0
2021-11-19	0.550	0.550	0.550	0.550	0.515	1,500
2021-11-18	0.575	0.575	0.575	0.575	0.538	0
2021-11-17	0.575	0.575	0.575	0.575	0.538	0
2021-11-16	0.575	0.575	0.575	0.575	0.538	0
2021-11-15	0.575	0.575	0.575	0.575	0.538	180
2021-11-12	0.575	0.575	0.575	0.575	0.538	1,000
2021-11-11	0.570	0.570	0.570	0.570	0.533	0
2021-11-10	0.570	0.570	0.570	0.570	0.533	0
2021-11-09	0.565	0.570	0.565	0.570	0.533	800
2021-11-08	0.560	0.560	0.560	0.560	0.524	0
2021-11-05	0.560	0.560	0.560	0.560	0.524	466
2021-11-04	0.550	0.550	0.550	0.550	0.515	0
2021-11-03	0.550	0.550	0.550	0.550	0.515	0
2021-11-02	0.550	0.550	0.550	0.550	0.515	0
2021-11-01	0.550	0.550	0.550	0.550	0.515	0
2021-10-29	0.550	0.550	0.550	0.550	0.515	3,852
2021-10-28	0.555	0.555	0.555	0.555	0.519	0
2021-10-27	0.555	0.555	0.555	0.555	0.519	460
2021-10-26	0.545	0.545	0.545	0.545	0.510	0
2021-10-25	0.545	0.545	0.545	0.545	0.510	0
2021-10-22	0.545	0.545	0.545	0.545	0.510	0
2021-10-21	0.550	0.550	0.545	0.545	0.510	41,596
2021-10-20	0.550	0.550	0.550	0.550	0.515	0

← NewerPage 21 of 21 · 1,245 trading days

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.