Bucur SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	1.190	1.190	1.100	1.170	1.170	11,026
2025-10-27	1.120	1.180	1.120	1.180	1.180	19,220
2025-10-24	1.030	1.120	1.030	1.110	1.110	115,430
2025-10-23	1.030	1.030	1.030	1.030	1.030	0
2025-10-22	1.030	1.030	1.030	1.030	1.030	500
2025-10-21	1.020	1.020	1.020	1.020	1.020	0
2025-10-20	1.030	1.040	1.020	1.020	1.020	9,281
2025-10-17	1.010	1.010	1.010	1.010	1.010	3,000
2025-10-16	1.030	1.030	1.010	1.010	1.010	3,428
2025-10-15	1.000	1.000	1.000	1.000	1.000	0
2025-10-14	1.030	1.030	1.000	1.000	1.000	1,000
2025-10-13	1.010	1.060	1.000	1.030	1.030	97,344
2025-10-10	1.010	1.010	1.010	1.010	1.010	100
2025-10-09	1.000	1.000	1.000	1.000	1.000	8,045
2025-10-08	1.000	1.000	0.965	0.965	0.965	4,393
2025-10-07	1.000	1.000	1.000	1.000	1.000	0
2025-10-06	1.000	1.000	1.000	1.000	1.000	0
2025-10-03	0.965	1.000	0.965	1.000	1.000	848
2025-10-02	0.970	0.970	0.970	0.970	0.970	57,514
2025-10-01	0.970	0.970	0.970	0.970	0.970	0
2025-09-30	0.970	0.970	0.970	0.970	0.970	0
2025-09-29	0.970	1.020	0.970	0.970	0.970	30,927
2025-09-26	0.970	0.970	0.970	0.970	0.970	0
2025-09-25	0.970	0.970	0.970	0.970	0.970	0
2025-09-24	0.955	0.970	0.955	0.970	0.970	2,400
2025-09-23	0.950	0.950	0.950	0.950	0.950	3,850
2025-09-22	0.945	0.945	0.940	0.940	0.940	2,123
2025-09-19	0.940	0.940	0.940	0.940	0.940	0
2025-09-18	0.940	0.940	0.940	0.940	0.940	0
2025-09-17	0.940	0.940	0.940	0.940	0.940	0
2025-09-16	0.940	0.940	0.940	0.940	0.940	0
2025-09-15	0.940	0.940	0.940	0.940	0.940	0
2025-09-12	0.940	0.940	0.940	0.940	0.940	1,100
2025-09-11	0.950	0.950	0.950	0.950	0.950	0
2025-09-10	0.915	0.955	0.905	0.950	0.950	124,620
2025-09-09	0.945	0.945	0.945	0.945	0.945	0
2025-09-08	0.945	0.945	0.945	0.945	0.945	0
2025-09-05	0.945	0.945	0.945	0.945	0.945	80
2025-09-04	0.920	0.920	0.920	0.920	0.920	0
2025-09-03	0.930	0.930	0.915	0.920	0.920	35,600
2025-09-02	0.930	0.930	0.930	0.930	0.930	294
2025-09-01	0.930	0.930	0.930	0.930	0.930	200
2025-08-29	0.980	0.980	0.930	0.930	0.930	54,506
2025-08-28	0.950	0.950	0.945	0.945	0.945	16,500
2025-08-27	0.950	0.950	0.950	0.950	0.950	0
2025-08-26	0.955	0.955	0.950	0.950	0.950	4,200
2025-08-25	0.955	0.955	0.955	0.955	0.955	3,000
2025-08-22	0.955	0.955	0.955	0.955	0.955	0
2025-08-21	0.965	0.965	0.955	0.955	0.955	9,100
2025-08-20	0.960	0.960	0.960	0.960	0.960	0
2025-08-19	0.960	0.960	0.960	0.960	0.960	0
2025-08-18	0.960	0.960	0.960	0.960	0.960	0
2025-08-14	0.965	0.965	0.960	0.960	0.960	8,952
2025-08-13	0.960	0.960	0.960	0.960	0.960	0
2025-08-12	0.965	0.965	0.960	0.960	0.960	10,068
2025-08-11	0.995	0.995	0.970	0.970	0.970	10,367
2025-08-08	1.000	1.000	0.970	0.980	0.980	35,965
2025-08-07	1.000	1.110	1.000	1.110	1.110	7,416
2025-08-06	1.090	1.090	1.090	1.090	1.090	0
2025-08-05	1.090	1.090	1.090	1.090	1.090	0

← NewerPage 5 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.