Bursa De Valori Bucuresti SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	65.012	65.403	65.012	65.012	53.693	2,629
2024-02-21	65.208	65.208	64.620	65.012	53.693	5,252
2024-02-20	65.403	65.403	64.620	65.012	53.693	844
2024-02-19	65.403	65.403	64.620	65.403	54.016	1,466
2024-02-16	65.403	65.403	64.620	65.403	54.016	1,398
2024-02-15	65.403	65.403	64.620	65.403	54.016	2,621
2024-02-14	65.599	65.599	64.620	65.403	54.016	4,158
2024-02-13	65.403	65.403	65.012	65.403	54.016	7,847
2024-02-12	65.208	65.599	65.012	65.403	54.016	2,591
2024-02-09	65.012	65.208	64.424	65.208	53.855	997
2024-02-08	65.012	65.208	65.012	65.012	53.693	1,015
2024-02-07	65.403	65.599	64.620	65.012	53.693	3,109
2024-02-06	65.208	65.403	64.816	65.403	54.016	1,427
2024-02-05	64.620	65.208	64.620	65.012	53.693	4,078
2024-02-02	64.620	64.816	63.837	64.620	53.370	3,187
2024-02-01	64.424	64.620	63.837	63.837	52.723	6,887
2024-01-31	64.229	64.424	64.033	64.424	53.208	2,147
2024-01-30	64.033	64.424	63.641	64.229	53.046	1,332
2024-01-29	64.229	64.816	64.033	64.229	53.046	1,660
2024-01-26	64.229	64.229	62.858	64.229	53.046	3,791
2024-01-25	64.620	65.012	63.641	64.229	53.046	6,490
2024-01-23	65.599	65.599	64.424	64.816	53.531	5,922
2024-01-22	65.012	65.599	65.012	65.599	54.178	1,835
2024-01-19	65.403	65.403	65.012	65.012	53.693	4,816
2024-01-18	65.599	65.599	65.012	65.403	54.016	1,715
2024-01-17	65.795	65.991	65.208	65.599	54.178	4,078
2024-01-16	65.795	65.795	65.012	65.599	54.178	4,271
2024-01-15	65.012	65.795	64.620	65.795	54.340	6,017
2024-01-12	65.208	65.599	65.012	65.599	54.178	7,638
2024-01-11	64.620	65.208	64.424	65.012	53.693	9,490
2024-01-10	64.816	65.208	64.424	64.620	53.370	6,002
2024-01-09	64.229	65.012	64.033	64.816	53.531	3,274
2024-01-08	64.229	64.620	63.837	64.424	53.208	3,649
2024-01-05	64.229	64.424	64.033	64.229	53.046	4,612
2024-01-04	64.620	64.620	64.033	64.424	53.208	2,472
2024-01-03	64.229	64.816	64.033	64.620	53.370	1,821
2023-12-29	64.033	64.229	63.641	64.229	53.046	1,520
2023-12-28	64.033	64.424	63.641	64.033	52.884	2,424
2023-12-27	63.054	64.424	62.858	64.033	52.884	7,857
2023-12-22	63.054	63.445	62.662	63.054	52.076	7,051
2023-12-21	64.229	64.229	62.858	63.054	52.076	5,841
2023-12-20	65.599	65.599	63.837	64.229	53.046	5,737
2023-12-19	65.991	66.578	65.403	65.403	54.016	5,841
2023-12-18	66.187	66.970	65.795	65.991	54.502	2,070
2023-12-15	66.187	66.774	65.795	66.187	54.663	5,358
2023-12-14	67.166	67.166	65.403	66.187	54.663	11,367
2023-12-13	66.774	67.166	66.578	66.970	55.310	1,784
2023-12-12	66.187	66.970	66.187	66.970	55.310	1,756
2023-12-11	66.578	66.578	65.991	66.578	54.987	2,341
2023-12-08	66.187	66.578	65.795	66.578	54.987	6,390
2023-12-07	66.187	66.970	65.795	66.187	54.663	2,947
2023-12-06	66.187	66.578	64.816	65.795	54.340	5,752
2023-12-05	64.620	67.362	64.620	66.187	54.663	5,249
2023-12-04	62.662	64.816	62.662	64.620	53.370	6,101
2023-11-29	60.312	61.879	60.116	61.291	50.620	7,483
2023-11-28	59.725	60.116	59.529	59.920	49.488	3,182
2023-11-27	58.746	59.529	58.746	59.529	49.165	3,291
2023-11-24	58.746	58.746	58.158	58.550	48.356	2,508
2023-11-23	59.725	59.725	56.983	58.941	48.680	15,232
2023-11-22	63.054	63.054	58.746	59.725	49.326	23,469

← NewerPage 12 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.