Bucur SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2025-02-10 | 1.160 | 1.160 | 1.130 | 1.150 | 1.150 | 1,128 |
| 2025-02-07 | 1.150 | 1.170 | 1.150 | 1.170 | 1.170 | 5,901 |
| 2025-02-06 | 1.140 | 1.180 | 1.140 | 1.170 | 1.170 | 16,022 |
| 2025-02-05 | 1.120 | 1.140 | 1.110 | 1.140 | 1.140 | 1,550 |
| 2025-02-04 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2025-02-03 | 1.070 | 1.110 | 1.070 | 1.110 | 1.110 | 20,166 |
| 2025-01-31 | 1.100 | 1.100 | 1.090 | 1.090 | 1.090 | 6,138 |
| 2025-01-30 | 1.060 | 1.110 | 1.030 | 1.110 | 1.110 | 17,546 |
| 2025-01-29 | 1.100 | 1.120 | 1.070 | 1.070 | 1.070 | 4,085 |
| 2025-01-28 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 9,915 |
| 2025-01-27 | 1.080 | 1.100 | 1.080 | 1.100 | 1.100 | 8,485 |
| 2025-01-23 | 1.030 | 1.090 | 1.030 | 1.080 | 1.080 | 17,207 |
| 2025-01-22 | 1.020 | 1.030 | 1.010 | 1.030 | 1.030 | 12,351 |
| 2025-01-21 | 1.000 | 1.030 | 1.000 | 1.030 | 1.030 | 2,415 |
| 2025-01-20 | 1.010 | 1.030 | 1.000 | 1.030 | 1.030 | 704 |
| 2025-01-17 | 1.030 | 1.050 | 1.010 | 1.050 | 1.050 | 12,306 |
| 2025-01-16 | 1.000 | 1.030 | 1.000 | 1.030 | 1.030 | 9,404 |
| 2025-01-15 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2025-01-14 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2025-01-13 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 510 |
| 2025-01-10 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2025-01-09 | 1.030 | 1.040 | 1.030 | 1.030 | 1.030 | 685 |
| 2025-01-08 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 223 |
| 2025-01-03 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 10 |
| 2024-12-30 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 950 |
| 2024-12-27 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2,000 |
| 2024-12-23 | 1.000 | 1.020 | 0.965 | 0.965 | 0.965 | 12,613 |
| 2024-12-20 | 1.000 | 1.020 | 0.960 | 0.960 | 0.960 | 25,138 |
| 2024-12-19 | 1.020 | 1.020 | 0.980 | 1.020 | 1.020 | 33,750 |
| 2024-12-18 | 1.020 | 1.020 | 1.010 | 1.020 | 1.020 | 43,241 |
| 2024-12-17 | 1.020 | 1.030 | 1.020 | 1.020 | 1.020 | 30,958 |
| 2024-12-16 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2024-12-13 | 1.050 | 1.050 | 0.980 | 1.040 | 1.040 | 3,830 |
| 2024-12-12 | 1.000 | 1.050 | 1.000 | 1.010 | 1.010 | 1,796 |
| 2024-12-11 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 30 |
| 2024-12-10 | 1.030 | 1.050 | 1.000 | 1.030 | 1.030 | 2,434 |
| 2024-12-09 | 1.020 | 1.020 | 1.000 | 1.020 | 1.020 | 1,202 |
| 2024-12-06 | 0.920 | 1.040 | 0.885 | 1.040 | 1.040 | 35,948 |
| 2024-12-05 | 0.945 | 0.950 | 0.900 | 0.950 | 0.950 | 3,292 |
| 2024-12-04 | 0.905 | 0.955 | 0.890 | 0.955 | 0.955 | 28,880 |
| 2024-12-03 | 0.985 | 0.985 | 0.905 | 0.950 | 0.950 | 27,125 |
| 2024-12-02 | 1.000 | 1.020 | 0.990 | 1.020 | 1.020 | 7,015 |
| 2024-11-29 | 1.010 | 1.040 | 0.990 | 1.030 | 1.030 | 5,290 |
| 2024-11-28 | 1.010 | 1.060 | 1.000 | 1.060 | 1.060 | 33,759 |
| 2024-11-27 | 1.020 | 1.060 | 1.010 | 1.060 | 1.060 | 10,800 |
| 2024-11-26 | 1.020 | 1.060 | 1.020 | 1.060 | 1.060 | 3,586 |
| 2024-11-25 | 1.080 | 1.080 | 1.020 | 1.060 | 1.060 | 40,804 |
| 2024-11-22 | 1.040 | 1.090 | 1.040 | 1.080 | 1.080 | 16,318 |
| 2024-11-21 | 1.080 | 1.090 | 1.050 | 1.080 | 1.080 | 2,979 |
| 2024-11-20 | 1.050 | 1.080 | 1.050 | 1.060 | 1.060 | 12,882 |
| 2024-11-19 | 1.160 | 1.160 | 1.020 | 1.080 | 1.080 | 102,693 |
| 2024-11-18 | 1.210 | 1.220 | 1.100 | 1.110 | 1.110 | 146,401 |
| 2024-11-15 | 1.140 | 1.230 | 1.130 | 1.230 | 1.230 | 57,560 |
| 2024-11-14 | 1.060 | 1.130 | 1.060 | 1.130 | 1.130 | 89,934 |
| 2024-11-13 | 1.050 | 1.080 | 1.050 | 1.080 | 1.080 | 3,350 |
| 2024-11-12 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 100 |
| 2024-11-11 | 1.010 | 1.080 | 1.010 | 1.050 | 1.050 | 104,738 |
| 2024-11-08 | 1.100 | 1.100 | 1.030 | 1.050 | 1.050 | 88,814 |
| 2024-11-07 | 1.260 | 1.260 | 1.060 | 1.100 | 1.100 | 175,873 |
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.