Bucur SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.950	0.950	0.940	0.940	0.940	12,144
2025-05-08	0.960	0.960	0.960	0.960	0.960	45
2025-05-07	0.975	0.975	0.975	0.975	0.975	0
2025-05-06	0.930	0.975	0.930	0.975	0.975	900
2025-05-05	0.955	0.955	0.940	0.940	0.940	1,740
2025-05-02	0.975	0.975	0.975	0.975	0.975	0
2025-04-30	1.000	1.000	0.975	0.975	0.975	7,500
2025-04-29	0.975	0.975	0.975	0.975	0.975	0
2025-04-28	1.010	1.010	0.975	0.975	0.975	2,150
2025-04-25	0.985	1.000	0.985	1.000	1.000	698
2025-04-24	1.050	1.050	0.980	1.010	1.010	16,012
2025-04-23	1.010	1.010	1.010	1.010	1.010	800
2025-04-22	1.050	1.050	1.050	1.050	1.050	0
2025-04-17	0.970	1.050	0.970	1.050	1.050	3,003
2025-04-16	1.030	1.050	1.000	1.050	1.050	10,528
2025-04-15	1.030	1.030	1.030	1.030	1.030	0
2025-04-14	1.000	1.030	0.990	1.030	1.030	11,596
2025-04-11	1.000	1.040	1.000	1.040	1.040	2,600
2025-04-10	1.010	1.060	1.000	1.060	1.060	6,080
2025-04-09	1.030	1.070	1.030	1.070	1.070	3,000
2025-04-08	1.030	1.030	1.000	1.010	1.010	12,580
2025-04-07	1.030	1.030	1.000	1.030	1.030	13,780
2025-04-04	1.130	1.140	1.020	1.020	1.020	35,900
2025-04-03	1.140	1.140	1.140	1.140	1.140	4,052
2025-04-02	1.130	1.160	1.130	1.160	1.160	27,009
2025-04-01	1.130	1.150	1.130	1.130	1.130	38,721
2025-03-31	1.130	1.130	1.130	1.130	1.130	0
2025-03-28	1.130	1.130	1.130	1.130	1.130	1,186
2025-03-27	1.070	1.130	1.070	1.130	1.130	5,522
2025-03-26	1.150	1.150	1.070	1.120	1.120	132,050
2025-03-25	1.040	1.070	1.040	1.070	1.070	1,709
2025-03-24	1.070	1.070	1.070	1.070	1.070	0
2025-03-21	1.050	1.070	1.050	1.070	1.070	10,371
2025-03-20	1.060	1.090	1.050	1.050	1.050	5,769
2025-03-19	1.090	1.090	1.000	1.090	1.090	196,478
2025-03-18	1.160	1.210	1.160	1.210	1.210	775
2025-03-17	1.160	1.210	1.160	1.210	1.210	54,359
2025-03-14	1.120	1.160	1.120	1.160	1.160	38,653
2025-03-13	1.100	1.120	1.100	1.120	1.120	6,160
2025-03-12	1.110	1.110	1.110	1.110	1.110	0
2025-03-11	1.110	1.110	1.030	1.110	1.110	8,141
2025-03-10	1.150	1.150	1.130	1.130	1.130	304
2025-03-07	1.100	1.100	1.100	1.100	1.100	8,548
2025-03-06	1.100	1.100	1.100	1.100	1.100	5,400
2025-03-05	1.140	1.150	1.140	1.150	1.150	26,412
2025-03-04	1.100	1.140	1.100	1.140	1.140	24,050
2025-03-03	1.120	1.120	1.120	1.120	1.120	475
2025-02-28	1.130	1.130	1.130	1.130	1.130	0
2025-02-27	1.110	1.140	1.110	1.130	1.130	26,496
2025-02-26	1.100	1.100	1.100	1.100	1.100	0
2025-02-25	1.100	1.100	1.100	1.100	1.100	4,000
2025-02-24	1.090	1.100	1.090	1.100	1.100	6,035
2025-02-21	1.070	1.090	1.060	1.090	1.090	11,000
2025-02-20	1.120	1.120	1.120	1.120	1.120	0
2025-02-19	1.120	1.120	1.120	1.120	1.120	0
2025-02-18	1.120	1.120	1.120	1.120	1.120	5,000
2025-02-17	1.130	1.130	1.130	1.130	1.130	0
2025-02-14	1.100	1.140	1.030	1.130	1.130	18,667
2025-02-13	1.150	1.150	1.150	1.150	1.150	0
2025-02-12	1.110	1.150	1.090	1.150	1.150	2,725

← NewerPage 7 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.