Bursa De Valori Bucuresti SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	63.054	63.054	62.270	62.466	51.591	5,468
2023-11-20	62.858	63.054	62.662	62.662	51.752	2,056
2023-11-17	63.445	63.445	62.662	62.858	51.914	4,911
2023-11-16	63.054	63.445	62.858	63.249	52.237	1,889
2023-11-15	63.641	64.033	62.466	62.662	51.752	13,937
2023-11-14	63.249	63.445	63.054	63.445	52.399	2,250
2023-11-13	63.641	63.641	62.662	63.249	52.237	5,839
2023-11-10	64.229	64.424	63.054	63.249	52.237	12,437
2023-11-09	64.229	64.424	64.033	64.229	53.046	15,420
2023-11-08	66.383	66.774	64.033	64.424	53.208	14,682
2023-11-07	66.578	68.145	65.599	65.599	54.178	22,567
2023-11-06	68.537	68.537	66.383	66.774	55.149	16,762
2023-11-03	69.124	69.124	67.166	68.145	56.281	31,157
2023-11-02	67.557	68.145	66.774	67.557	55.795	5,891
2023-11-01	69.124	69.124	67.362	67.557	55.795	6,839
2023-10-31	68.928	68.928	68.537	68.928	56.928	584
2023-10-30	69.320	69.516	67.949	68.928	56.928	5,379
2023-10-27	70.691	70.691	69.516	69.516	57.413	4,666
2023-10-26	70.691	70.886	69.907	70.691	58.383	1,176
2023-10-25	70.886	70.886	70.495	70.691	58.383	2,011
2023-10-24	71.082	71.082	70.495	70.886	58.545	15,932
2023-10-23	70.103	71.082	70.103	71.082	58.706	10,989
2023-10-20	70.495	71.082	70.495	70.691	58.383	8,171
2023-10-19	71.474	71.474	70.495	70.495	58.221	1,948
2023-10-18	71.082	71.474	70.691	71.082	58.706	4,733
2023-10-17	70.299	71.474	70.103	71.082	58.706	25,625
2023-10-16	68.732	69.907	68.537	69.907	57.736	17,691
2023-10-13	71.082	71.082	66.970	68.537	56.604	21,352
2023-10-12	70.691	70.886	69.711	70.886	58.545	9,389
2023-10-11	69.124	70.103	69.124	69.711	57.574	6,831
2023-10-10	69.516	70.495	68.928	68.928	56.928	5,372
2023-10-09	68.537	70.103	68.537	68.732	56.766	10,450
2023-10-06	67.166	69.711	67.166	68.537	56.604	26,240
2023-10-05	66.774	67.362	66.578	66.970	55.310	2,097
2023-10-04	67.362	67.949	65.599	66.578	54.987	44,890
2023-10-03	67.949	67.949	65.012	67.362	55.634	6,619
2023-10-02	64.229	67.949	64.229	67.557	55.795	13,489
2023-09-29	62.270	67.166	62.074	64.424	53.208	14,009
2023-09-28	60.116	62.662	59.725	62.074	51.267	9,942
2023-09-27	58.941	59.333	58.746	59.333	49.003	2,694
2023-09-26	60.508	60.508	58.550	59.333	49.003	23,970
2023-09-25	57.571	61.683	57.179	60.508	49.973	18,085
2023-09-22	56.787	57.571	56.787	57.571	47.547	7,742
2023-09-21	56.396	57.571	56.396	56.983	47.062	8,538
2023-09-20	55.417	56.396	55.025	56.396	46.577	3,064
2023-09-19	53.850	55.221	53.459	54.829	45.283	6,515
2023-09-18	52.871	53.850	51.892	53.067	43.828	9,590
2023-09-15	52.871	52.871	52.284	52.675	43.504	1,829
2023-09-14	51.892	53.459	51.892	53.067	43.828	15,414
2023-09-13	51.304	51.892	51.304	51.696	42.696	1,887
2023-09-12	51.892	51.892	51.500	51.892	42.857	1,610
2023-09-11	50.913	51.696	50.717	51.696	42.696	3,237
2023-09-08	51.304	51.500	50.521	51.109	42.210	4,620
2023-09-07	50.717	51.109	50.717	50.913	42.049	2,223
2023-09-06	50.521	51.500	50.130	50.717	41.887	7,014
2023-09-05	51.696	51.696	50.521	50.521	41.725	8,391
2023-09-04	51.696	51.696	51.304	51.696	42.696	4,520
2023-09-01	51.304	51.892	51.109	51.304	42.372	3,630
2023-08-31	51.304	51.696	51.109	51.500	42.534	3,865
2023-08-30	51.109	51.304	50.913	51.304	42.372	847

← NewerPage 13 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.