Bucur SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	1.090	1.090	1.090	1.090	1.090	0
2025-08-01	1.090	1.090	1.090	1.090	1.090	0
2025-07-31	1.100	1.100	1.090	1.090	1.090	230
2025-07-30	1.120	1.120	1.120	1.120	1.120	0
2025-07-29	1.120	1.120	1.120	1.120	1.120	0
2025-07-28	1.080	1.120	1.080	1.120	1.120	1,015
2025-07-25	1.050	1.090	1.050	1.090	1.090	15,785
2025-07-24	1.000	1.010	0.980	0.980	0.980	16,963
2025-07-23	0.990	1.000	0.990	1.000	1.000	9,801
2025-07-22	0.960	0.970	0.960	0.970	0.970	1,501
2025-07-21	0.980	0.980	0.980	0.980	0.980	2,013
2025-07-18	0.980	0.985	0.955	0.980	0.980	10,612
2025-07-17	0.955	0.980	0.955	0.980	0.980	5,320
2025-07-16	0.955	0.955	0.955	0.955	0.955	0
2025-07-15	0.955	0.955	0.955	0.955	0.955	1,420
2025-07-14	0.980	0.980	0.980	0.980	0.980	0
2025-07-11	0.965	0.980	0.950	0.980	0.980	8,698
2025-07-10	0.955	0.965	0.955	0.965	0.965	2,872
2025-07-09	0.955	0.955	0.950	0.950	0.950	4,700
2025-07-08	0.970	0.970	0.970	0.970	0.970	525
2025-07-07	0.970	0.970	0.970	0.970	0.970	3
2025-07-04	0.960	0.960	0.940	0.940	0.940	50,000
2025-07-03	0.965	0.970	0.950	0.950	0.950	28,030
2025-07-02	1.040	1.040	1.040	1.040	1.040	6,000
2025-07-01	1.010	1.020	1.010	1.020	1.020	3,332
2025-06-30	0.985	0.985	0.975	0.975	0.975	3,720
2025-06-27	1.010	1.010	1.010	1.010	1.010	4,500
2025-06-26	0.980	0.980	0.980	0.980	0.980	0
2025-06-25	0.980	0.980	0.980	0.980	0.980	0
2025-06-24	0.980	0.980	0.980	0.980	0.980	0
2025-06-23	0.980	0.980	0.980	0.980	0.980	0
2025-06-20	0.990	0.990	0.980	0.980	0.980	24,000
2025-06-19	0.995	0.995	0.980	0.980	0.980	3,500
2025-06-18	1.020	1.020	1.020	1.020	1.020	1,000
2025-06-17	0.960	0.960	0.950	0.950	0.950	8,439
2025-06-16	0.965	0.965	0.960	0.960	0.960	3,852
2025-06-13	1.010	1.010	1.010	1.010	1.010	765
2025-06-12	0.960	0.960	0.960	0.960	0.960	0
2025-06-11	0.960	0.960	0.960	0.960	0.960	0
2025-06-10	0.960	0.960	0.960	0.960	0.960	4
2025-06-06	1.010	1.020	1.010	1.020	1.020	30,000
2025-06-05	1.000	1.000	1.000	1.000	1.000	970
2025-06-04	1.010	1.050	1.010	1.010	1.010	50,600
2025-06-03	0.980	0.980	0.980	0.980	0.980	0
2025-06-02	0.980	0.980	0.980	0.980	0.980	0
2025-05-30	0.950	0.980	0.940	0.980	0.980	5,950
2025-05-29	0.985	0.985	0.985	0.985	0.985	2,000
2025-05-28	0.975	0.985	0.960	0.985	0.985	6,258
2025-05-27	0.955	0.975	0.955	0.975	0.975	110
2025-05-26	0.950	0.950	0.950	0.950	0.950	0
2025-05-23	0.950	0.950	0.950	0.950	0.950	700
2025-05-22	0.955	0.955	0.950	0.950	0.950	2,372
2025-05-21	0.990	0.990	0.990	0.990	0.990	0
2025-05-20	0.990	0.990	0.990	0.990	0.990	0
2025-05-19	0.990	0.990	0.990	0.990	0.990	25
2025-05-16	0.935	0.935	0.935	0.935	0.935	2,610
2025-05-15	0.990	0.990	0.990	0.990	0.990	0
2025-05-14	0.990	0.990	0.990	0.990	0.990	0
2025-05-13	0.990	0.990	0.990	0.990	0.990	100
2025-05-12	0.950	0.950	0.950	0.950	0.950	300

← NewerPage 6 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.