Bursa De Valori Bucuresti SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 79.800 | 79.800 | 78.600 | 79.200 | 79.200 | 13,738 |
| 2026-10-15 | 78.200 | 79.600 | 78.000 | 78.800 | 78.800 | 3,385 |
| 2026-10-14 | 76.800 | 77.400 | 76.000 | 77.200 | 77.200 | 2,183 |
| 2026-10-13 | 77.800 | 77.800 | 75.600 | 76.400 | 76.400 | 1,435 |
| 2026-10-12 | 77.000 | 78.000 | 76.000 | 77.800 | 77.800 | 1,059 |
| 2026-10-09 | 76.800 | 77.600 | 75.200 | 76.600 | 76.600 | 1,937 |
| 2026-10-08 | 78.000 | 78.000 | 76.800 | 76.800 | 76.800 | 3,101 |
| 2026-10-07 | 77.800 | 78.000 | 77.200 | 78.000 | 78.000 | 1,272 |
| 2026-10-06 | 79.000 | 79.600 | 77.000 | 77.800 | 77.800 | 6,360 |
| 2026-10-05 | 77.800 | 79.800 | 77.800 | 79.400 | 79.400 | 13,050 |
| 2026-10-02 | 72.600 | 77.400 | 72.400 | 76.800 | 76.800 | 6,796 |
| 2026-10-01 | 72.800 | 73.000 | 72.200 | 72.600 | 72.600 | 1,931 |
| 2026-09-30 | 69.000 | 75.200 | 68.200 | 73.000 | 73.000 | 3,435 |
| 2026-09-29 | 70.400 | 71.000 | 69.200 | 70.200 | 70.200 | 2,677 |
| 2026-09-28 | 68.800 | 71.600 | 68.200 | 70.400 | 70.400 | 3,951 |
| 2026-09-25 | 68.600 | 69.600 | 68.000 | 69.400 | 69.400 | 2,112 |
| 2026-09-24 | 71.200 | 71.200 | 68.000 | 68.600 | 68.600 | 6,601 |
| 2026-09-23 | 71.800 | 71.800 | 70.800 | 71.200 | 71.200 | 1,212 |
| 2026-09-22 | 71.800 | 71.800 | 71.000 | 71.600 | 71.600 | 1,799 |
| 2026-09-21 | 71.800 | 71.800 | 70.200 | 71.400 | 71.400 | 5,838 |
| 2026-09-18 | 69.000 | 72.000 | 69.000 | 72.000 | 72.000 | 6,478 |
| 2026-09-17 | 69.200 | 69.800 | 67.000 | 69.000 | 69.000 | 6,521 |
| 2026-09-16 | 73.800 | 73.800 | 66.000 | 70.400 | 70.400 | 13,945 |
| 2026-09-15 | 73.800 | 74.800 | 72.400 | 73.800 | 73.800 | 3,663 |
| 2026-09-14 | 73.400 | 74.000 | 72.200 | 73.800 | 73.800 | 2,974 |
| 2026-09-11 | 73.600 | 74.000 | 69.000 | 73.400 | 73.400 | 3,421 |
| 2026-09-10 | 76.400 | 76.400 | 73.800 | 74.200 | 74.200 | 3,937 |
| 2026-09-09 | 76.800 | 77.400 | 75.200 | 77.200 | 77.200 | 4,888 |
| 2026-09-08 | 75.200 | 76.600 | 75.000 | 76.600 | 76.600 | 6,005 |
| 2026-09-07 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 3,270 |
| 2026-09-04 | 75.000 | 75.000 | 74.400 | 75.000 | 75.000 | 3,412 |
| 2026-09-03 | 74.600 | 75.000 | 74.200 | 75.000 | 75.000 | 4,013 |
| 2026-09-02 | 74.400 | 74.800 | 74.400 | 74.800 | 74.800 | 5,539 |
| 2026-09-01 | 75.200 | 78.000 | 73.600 | 74.400 | 74.400 | 19,420 |
| 2026-08-31 | 82.800 | 84.600 | 74.200 | 76.000 | 76.000 | 10,816 |
| 2026-08-28 | 84.600 | 84.800 | 83.000 | 83.000 | 83.000 | 3,011 |
| 2026-08-27 | 84.800 | 85.800 | 84.600 | 84.600 | 84.600 | 2,918 |
| 2026-08-26 | 85.000 | 85.600 | 85.000 | 85.600 | 85.600 | 3,065 |
| 2026-08-25 | 86.200 | 87.000 | 84.600 | 84.800 | 84.800 | 7,670 |
| 2026-08-24 | 86.200 | 87.400 | 85.800 | 86.200 | 86.200 | 5,955 |
| 2026-08-21 | 87.200 | 87.400 | 85.600 | 86.200 | 86.200 | 2,794 |
| 2026-08-20 | 87.200 | 87.200 | 85.400 | 86.000 | 86.000 | 12,614 |
| 2026-08-19 | 88.600 | 88.600 | 85.200 | 87.200 | 87.200 | 11,905 |
| 2026-08-18 | 88.800 | 89.000 | 88.200 | 88.600 | 88.600 | 2,874 |
| 2026-08-17 | 89.400 | 89.800 | 88.000 | 88.800 | 88.800 | 2,390 |
| 2026-08-14 | 88.800 | 89.800 | 88.000 | 88.800 | 88.800 | 8,625 |
| 2026-08-13 | 90.400 | 91.800 | 88.600 | 89.800 | 89.800 | 10,534 |
| 2026-08-12 | 89.400 | 90.200 | 88.000 | 89.000 | 89.000 | 4,779 |
| 2026-08-11 | 90.800 | 90.800 | 89.600 | 90.400 | 90.400 | 3,528 |
| 2026-08-10 | 90.200 | 91.800 | 89.400 | 91.000 | 91.000 | 11,138 |
| 2026-08-07 | 88.600 | 90.000 | 88.000 | 89.000 | 89.000 | 4,193 |
| 2026-08-06 | 91.000 | 91.000 | 86.000 | 88.600 | 88.600 | 19,267 |
| 2026-08-05 | 89.600 | 92.000 | 89.600 | 90.600 | 90.600 | 7,764 |
| 2026-08-04 | 86.600 | 93.800 | 86.600 | 89.000 | 89.000 | 29,710 |
| 2026-08-03 | 83.000 | 88.000 | 83.000 | 86.400 | 86.400 | 18,178 |
| 2026-07-31 | 82.000 | 83.000 | 81.200 | 82.800 | 82.800 | 4,826 |
| 2026-07-30 | 82.000 | 85.000 | 78.200 | 81.200 | 81.200 | 7,168 |
| 2026-07-29 | 89.000 | 89.000 | 80.000 | 81.200 | 81.200 | 17,064 |
| 2026-07-28 | 95.200 | 96.200 | 87.600 | 89.200 | 89.200 | 33,376 |
| 2026-07-27 | 88.200 | 98.000 | 88.200 | 96.800 | 96.800 | 25,779 |
Page 1 of 21 · 1,247 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-08-19 | 0.0904 RON |
| 2023-06-20 | 0.0751 RON |
| 2022-06-02 | 0.0557 RON |
| 2021-06-09 | 0.0620 RON |
| 2020-05-18 | 0.0478 RON |
| 2019-06-06 | 0.0654 RON |
Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.