Bucur SA historical data

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

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

← NewerPage 3 of 21 · 1,247 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.