Bursa De Valori Bucuresti SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	62.662	62.760	61.977	61.977	51.186	3,195
2024-08-13	62.564	62.662	62.172	62.172	51.348	1,756
2024-08-12	62.662	62.662	62.172	62.662	51.752	3,079
2024-08-09	62.564	62.662	61.977	62.172	51.348	3,444
2024-08-08	62.662	62.662	62.172	62.662	51.752	5,147
2024-08-07	61.487	62.662	60.802	62.564	51.671	2,660
2024-08-06	58.746	61.683	58.746	61.487	50.782	10,283
2024-08-05	62.564	62.564	58.550	61.487	50.782	7,793
2024-08-02	62.662	62.662	62.564	62.662	51.752	2,427
2024-08-01	62.662	62.662	62.466	62.564	51.671	2,416
2024-07-31	62.662	62.858	62.466	62.662	51.752	1,319
2024-07-30	62.662	62.662	62.466	62.662	51.752	1,900
2024-07-29	62.662	62.662	62.368	62.662	51.752	1,791
2024-07-26	62.368	62.662	62.368	62.564	51.671	813
2024-07-25	62.564	62.662	62.466	62.564	51.671	1,361
2024-07-24	62.662	62.662	62.564	62.564	51.671	1,856
2024-07-23	62.466	62.662	62.466	62.662	51.752	11,162
2024-07-22	62.662	62.662	62.270	62.466	51.591	2,972
2024-07-19	62.466	62.662	62.368	62.662	51.752	1,548
2024-07-18	62.368	62.662	62.368	62.662	51.752	7,621
2024-07-17	62.466	62.662	62.270	62.662	51.752	2,545
2024-07-16	62.662	62.662	62.466	62.662	51.752	2,156
2024-07-15	63.054	63.054	62.466	62.662	51.752	2,654
2024-07-12	62.662	62.662	62.368	62.662	51.752	2,815
2024-07-11	62.466	62.662	62.270	62.662	51.752	2,183
2024-07-10	62.662	62.662	62.466	62.662	51.752	3,378
2024-07-09	62.564	62.662	62.368	62.662	51.752	3,695
2024-07-08	62.564	62.662	62.368	62.466	51.591	2,968
2024-07-05	62.662	62.662	62.368	62.662	51.752	2,505
2024-07-04	62.662	62.662	62.368	62.662	51.752	3,127
2024-07-03	62.564	62.662	62.368	62.662	51.752	2,559
2024-07-02	62.662	63.054	62.466	62.662	51.752	2,566
2024-07-01	62.662	63.054	62.368	62.662	51.752	4,199
2024-06-28	62.662	62.662	62.368	62.662	51.752	4,432
2024-06-27	63.054	63.054	62.368	62.662	51.752	3,852
2024-06-26	63.249	63.347	62.760	62.858	51.914	3,902
2024-06-25	63.249	63.347	62.662	63.249	52.237	3,449
2024-06-21	62.466	63.054	62.368	63.054	52.076	4,250
2024-06-20	62.956	62.956	62.368	62.662	51.752	2,036
2024-06-19	62.368	62.956	62.368	62.662	51.752	1,940
2024-06-18	62.466	62.662	62.172	62.172	51.348	18,677
2024-06-17	62.368	62.956	62.270	62.662	51.752	3,538
2024-06-14	62.956	62.956	62.270	62.662	51.752	5,560
2024-06-13	62.760	62.760	62.270	62.662	51.752	5,108
2024-06-12	62.662	62.662	62.368	62.662	51.752	2,291
2024-06-11	62.662	62.662	62.466	62.662	51.752	2,513
2024-06-10	62.466	62.662	62.466	62.662	51.752	2,523
2024-06-07	62.466	62.760	62.270	62.466	51.591	4,661
2024-06-06	62.662	62.662	62.270	62.662	51.752	15,666
2024-06-05	62.564	62.760	62.270	62.662	51.752	14,919
2024-06-04	62.662	62.662	62.172	62.662	51.752	1,919
2024-06-03	62.466	62.760	62.466	62.564	51.671	2,055
2024-05-31	62.662	62.760	62.466	62.662	51.752	3,006
2024-05-30	62.466	62.956	62.270	62.662	51.752	3,722
2024-05-29	62.466	62.858	62.466	62.564	51.671	2,139
2024-05-28	62.564	62.956	62.368	62.466	51.591	2,806
2024-05-27	62.956	63.151	62.564	62.956	51.995	2,234
2024-05-24	62.760	63.543	62.564	62.956	51.995	4,362
2024-05-23	62.956	63.054	62.760	62.858	51.914	4,639
2024-05-22	63.641	63.739	62.956	62.956	51.995	12,708

← NewerPage 10 of 21 · 1,248 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.