Bucur SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 955 |
| 2026-04-28 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 4,350 |
| 2026-04-27 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-04-24 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 3,450 |
| 2026-04-23 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 830 |
| 2026-04-22 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 8,250 |
| 2026-04-21 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 34,356 |
| 2026-04-20 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 6,572 |
| 2026-04-17 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-04-16 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 700 |
| 2026-04-15 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 109 |
| 2026-04-14 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-04-09 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-04-08 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-04-07 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-04-06 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 6,280 |
| 2026-04-03 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 3 |
| 2026-04-02 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 2,018 |
| 2026-04-01 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-03-31 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 15,550 |
| 2026-03-30 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 11,220 |
| 2026-03-27 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 6,704 |
| 2026-03-26 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 1,955 |
| 2026-03-25 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 7,400 |
| 2026-03-24 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-03-23 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 6,100 |
| 2026-03-20 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 1,700 |
| 2026-03-19 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-03-18 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-03-17 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-03-16 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-03-13 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-03-12 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-03-11 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 500 |
| 2026-03-10 | 1.230 | 1.280 | 1.230 | 1.280 | 1.280 | 5,018 |
| 2026-03-09 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-03-06 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-03-05 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-03-04 | 1.220 | 1.280 | 1.210 | 1.280 | 1.280 | 15,192 |
| 2026-03-03 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2026-03-02 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2026-02-27 | 1.360 | 1.360 | 1.300 | 1.300 | 1.300 | 11,220 |
| 2026-02-26 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 700 |
| 2026-02-25 | 1.430 | 1.430 | 1.370 | 1.430 | 1.430 | 1,916 |
| 2026-02-24 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 18 |
| 2026-02-23 | 1.390 | 1.430 | 1.390 | 1.430 | 1.430 | 3,035 |
| 2026-02-20 | 1.380 | 1.390 | 1.380 | 1.390 | 1.390 | 3,495 |
| 2026-02-19 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2026-02-18 | 1.340 | 1.390 | 1.340 | 1.360 | 1.360 | 9,441 |
| 2026-02-17 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 5 |
| 2026-02-16 | 1.250 | 1.340 | 1.250 | 1.340 | 1.340 | 24,529 |
| 2026-02-13 | 1.270 | 1.280 | 1.270 | 1.280 | 1.280 | 1,123 |
| 2026-02-12 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-02-11 | 1.260 | 1.280 | 1.260 | 1.280 | 1.280 | 9,300 |
| 2026-02-10 | 1.240 | 1.260 | 1.240 | 1.260 | 1.260 | 2,150 |
| 2026-02-09 | 1.160 | 1.240 | 1.160 | 1.240 | 1.240 | 13,750 |
| 2026-02-06 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2026-02-05 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2026-02-04 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2026-02-03 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
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.