Bursa De Valori Bucuresti SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	63.641	63.739	63.054	63.054	52.076	6,417
2024-05-20	63.641	63.641	63.445	63.445	52.399	2,528
2024-05-17	63.347	63.641	63.347	63.641	52.561	1,513
2024-05-16	62.760	63.347	62.564	63.347	52.318	978
2024-05-15	62.760	62.760	62.466	62.760	51.833	1,230
2024-05-14	62.662	62.760	62.368	62.760	51.833	1,297
2024-05-13	62.956	63.054	62.368	62.662	51.752	3,236
2024-05-10	63.249	63.445	62.662	62.858	51.914	7,953
2024-05-09	63.151	63.249	62.662	63.249	52.237	1,557
2024-05-08	63.249	63.445	62.760	63.151	52.157	1,529
2024-05-07	63.249	63.641	62.858	63.445	52.399	2,505
2024-05-02	63.054	63.249	62.760	63.249	52.237	1,413
2024-04-30	63.151	63.151	62.760	63.054	52.076	766
2024-04-29	63.445	63.641	62.858	63.151	52.157	1,835
2024-04-26	62.858	63.445	62.858	63.445	52.399	1,565
2024-04-25	63.543	63.641	63.347	63.347	52.318	1,064
2024-04-24	63.445	63.543	63.347	63.543	52.480	1,911
2024-04-23	63.347	63.445	63.054	63.347	52.318	718
2024-04-22	63.543	63.543	62.956	63.347	52.318	499
2024-04-19	63.347	63.543	62.662	62.760	51.833	1,330
2024-04-18	63.543	63.543	62.662	62.858	51.914	3,127
2024-04-17	63.347	63.641	63.054	63.543	52.480	1,627
2024-04-16	63.543	63.641	63.347	63.641	52.561	2,982
2024-04-15	63.543	63.739	63.543	63.739	52.642	4,264
2024-04-12	63.347	63.641	63.347	63.543	52.480	5,133
2024-04-11	63.641	63.641	62.956	63.445	52.399	7,700
2024-04-10	63.543	63.641	63.347	63.641	52.561	1,821
2024-04-09	63.641	63.641	63.347	63.543	52.480	1,450
2024-04-08	63.249	63.641	63.249	63.347	52.318	3,354
2024-04-05	63.054	63.641	63.054	63.347	52.318	1,607
2024-04-04	63.151	63.641	63.054	63.641	52.561	2,608
2024-04-03	63.249	63.347	63.054	63.054	52.076	1,791
2024-04-02	63.151	63.445	63.151	63.347	52.318	1,124
2024-04-01	61.879	63.641	61.879	63.543	52.480	4,652
2024-03-29	62.858	63.054	62.466	63.054	52.076	2,034
2024-03-28	62.858	62.858	62.466	62.858	51.914	3,719
2024-03-27	62.074	62.662	61.879	62.270	51.429	4,022
2024-03-26	62.270	62.466	62.074	62.270	51.429	3,140
2024-03-25	61.487	62.074	61.487	61.879	51.105	7,321
2024-03-22	61.291	61.487	61.291	61.487	50.782	1,622
2024-03-21	61.683	61.683	60.704	61.095	50.458	1,957
2024-03-20	62.270	62.662	60.508	61.095	50.458	8,937
2024-03-19	62.662	62.662	61.683	62.074	51.267	8,544
2024-03-18	62.858	63.054	62.466	62.858	51.914	2,215
2024-03-15	62.858	63.054	62.662	62.858	51.914	1,335
2024-03-14	63.837	64.033	62.466	63.249	52.237	5,807
2024-03-13	63.837	64.033	63.249	63.249	52.237	1,406
2024-03-12	63.837	63.837	63.445	63.837	52.723	782
2024-03-11	63.641	63.837	63.249	63.445	52.399	1,335
2024-03-08	63.837	63.837	63.054	63.054	52.076	2,683
2024-03-07	63.641	63.837	63.249	63.249	52.237	2,192
2024-03-06	63.837	63.837	63.445	63.641	52.561	3,764
2024-03-05	63.641	64.033	63.445	64.033	52.884	1,686
2024-03-04	64.229	64.229	63.641	64.033	52.884	1,476
2024-03-01	64.229	64.229	63.641	64.229	53.046	1,197
2024-02-29	63.445	64.229	63.445	64.229	53.046	2,282
2024-02-28	63.445	64.033	63.249	63.837	52.723	1,054
2024-02-27	64.229	64.424	63.445	64.033	52.884	3,073
2024-02-26	64.620	64.816	63.641	64.229	53.046	2,201
2024-02-23	65.403	65.403	64.033	64.033	52.884	9,465

← NewerPage 11 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.