Bucur SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 1.160 | 1.240 | 1.160 | 1.240 | 1.240 | 350 |
| 2026-01-30 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 800 |
| 2026-01-29 | 1.250 | 1.260 | 1.250 | 1.260 | 1.260 | 3,800 |
| 2026-01-28 | 1.250 | 1.260 | 1.250 | 1.260 | 1.260 | 2,000 |
| 2026-01-27 | 1.210 | 1.250 | 1.210 | 1.250 | 1.250 | 7,957 |
| 2026-01-26 | 1.180 | 1.220 | 1.180 | 1.210 | 1.210 | 11,807 |
| 2026-01-23 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2026-01-22 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 200 |
| 2026-01-21 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 10 |
| 2026-01-20 | 1.170 | 1.190 | 1.170 | 1.190 | 1.190 | 306 |
| 2026-01-19 | 1.170 | 1.190 | 1.170 | 1.190 | 1.190 | 835 |
| 2026-01-16 | 1.180 | 1.180 | 1.170 | 1.170 | 1.170 | 2,765 |
| 2026-01-15 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2026-01-14 | 1.140 | 1.140 | 1.120 | 1.120 | 1.120 | 2,600 |
| 2026-01-13 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-01-12 | 1.130 | 1.180 | 1.130 | 1.180 | 1.180 | 6,500 |
| 2026-01-09 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2026-01-08 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2026-01-05 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 27,143 |
| 2025-12-30 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 15,419 |
| 2025-12-29 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2025-12-23 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2025-12-22 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2025-12-19 | 1.150 | 1.150 | 1.120 | 1.120 | 1.120 | 35,000 |
| 2025-12-18 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 700 |
| 2025-12-17 | 1.150 | 1.170 | 1.140 | 1.170 | 1.170 | 3,434 |
| 2025-12-16 | 1.140 | 1.160 | 1.130 | 1.160 | 1.160 | 22,790 |
| 2025-12-15 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2025-12-12 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2025-12-11 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2025-12-10 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2025-12-09 | 1.160 | 1.180 | 1.160 | 1.180 | 1.180 | 4,522 |
| 2025-12-08 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2025-12-05 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2025-12-04 | 1.150 | 1.160 | 1.150 | 1.160 | 1.160 | 1,300 |
| 2025-12-03 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 2,000 |
| 2025-12-02 | 1.130 | 1.130 | 1.120 | 1.120 | 1.120 | 2,300 |
| 2025-11-28 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 700 |
| 2025-11-27 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 1,200 |
| 2025-11-26 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2025-11-25 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2025-11-24 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 4,034 |
| 2025-11-21 | 1.140 | 1.180 | 1.090 | 1.180 | 1.180 | 33,973 |
| 2025-11-20 | 1.110 | 1.170 | 1.110 | 1.140 | 1.140 | 116,730 |
| 2025-11-19 | 1.100 | 1.120 | 1.100 | 1.120 | 1.120 | 32,049 |
| 2025-11-18 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 5,259 |
| 2025-11-17 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1 |
| 2025-11-14 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 2,500 |
| 2025-11-13 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 1,500 |
| 2025-11-12 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 5,574 |
| 2025-11-11 | 1.090 | 1.110 | 1.090 | 1.110 | 1.110 | 43,500 |
| 2025-11-10 | 1.050 | 1.060 | 1.050 | 1.060 | 1.060 | 4,000 |
| 2025-11-07 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2025-11-06 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2025-11-05 | 1.090 | 1.090 | 1.050 | 1.090 | 1.090 | 27,709 |
| 2025-11-04 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2025-11-03 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 14,426 |
| 2025-10-31 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2025-10-30 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 300 |
| 2025-10-29 | 1.160 | 1.180 | 1.100 | 1.100 | 1.100 | 30,308 |
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.