Bursa De Valori Bucuresti SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	51.109	51.304	50.913	51.304	42.372	847
2023-08-29	51.304	51.500	50.913	51.109	42.210	1,246
2023-08-28	51.304	51.500	50.913	51.304	42.372	1,657
2023-08-25	50.913	53.263	50.913	51.304	42.372	2,283
2023-08-24	50.913	51.304	50.913	51.304	42.372	1,284
2023-08-23	50.913	50.913	50.521	50.913	42.049	624
2023-08-22	50.325	50.717	50.130	50.717	41.887	1,186
2023-08-21	50.325	50.717	49.934	49.934	41.240	5,450
2023-08-18	50.913	50.913	50.130	50.325	41.564	1,297
2023-08-17	50.913	50.913	50.325	50.717	41.887	1,050
2023-08-16	50.913	50.913	50.717	50.913	42.049	1,877
2023-08-14	50.717	50.913	50.325	50.913	42.049	1,663
2023-08-11	52.284	52.284	50.130	50.717	41.887	10,362
2023-08-10	51.696	51.696	50.521	51.500	42.534	2,571
2023-08-09	52.284	52.284	49.934	50.913	42.049	9,844
2023-08-08	50.325	51.892	50.130	50.717	41.887	8,186
2023-08-07	50.717	50.913	49.346	50.325	41.564	4,210
2023-08-04	53.850	53.850	50.913	51.304	42.372	11,693
2023-08-03	55.221	55.221	51.109	53.850	44.475	14,004
2023-08-02	56.592	56.787	55.025	55.613	45.930	6,098
2023-08-01	57.179	57.179	55.808	56.592	46.739	6,992
2023-07-31	57.179	57.375	56.787	57.179	47.224	2,196
2023-07-28	57.375	57.375	56.787	56.983	47.062	2,397
2023-07-27	57.375	57.375	56.983	57.375	47.386	1,899
2023-07-26	57.571	57.571	56.983	57.375	47.386	1,946
2023-07-25	57.179	57.375	56.983	57.375	47.386	1,533
2023-07-24	56.983	57.375	56.983	57.179	47.224	3,514
2023-07-21	57.375	57.571	56.787	56.983	47.062	8,425
2023-07-20	57.179	57.571	56.983	57.179	47.224	8,189
2023-07-19	56.004	57.375	56.004	56.983	47.062	24,719
2023-07-18	56.787	56.787	55.613	55.808	46.092	4,542
2023-07-17	56.396	56.787	55.808	56.004	46.254	5,930
2023-07-14	55.808	56.004	55.613	55.808	46.092	2,645
2023-07-13	56.787	56.787	55.025	55.613	45.930	11,983
2023-07-12	55.613	58.354	55.417	56.396	46.577	19,413
2023-07-11	53.654	54.829	53.654	54.242	44.798	9,383
2023-07-10	53.459	53.654	52.871	53.654	44.313	5,995
2023-07-07	52.284	52.871	52.088	52.284	43.181	12,477
2023-07-06	52.871	53.654	52.284	52.284	43.181	21,101
2023-07-05	52.479	53.850	52.479	52.675	43.504	15,915
2023-07-04	53.263	56.592	52.284	52.284	43.181	21,308
2023-07-03	48.955	53.263	48.955	53.263	43.989	8,978
2023-06-30	48.367	48.955	47.976	48.955	40.432	2,559
2023-06-29	47.486	47.976	47.290	47.976	39.623	1,748
2023-06-28	46.899	47.290	46.605	47.290	39.057	5,452
2023-06-27	46.899	46.996	46.507	46.899	38.733	2,608
2023-06-26	46.409	47.192	46.409	46.899	38.733	5,249
2023-06-23	46.996	47.094	46.115	46.409	38.329	2,259
2023-06-22	47.290	47.290	46.996	46.996	38.814	802
2023-06-21	47.486	47.486	46.703	46.996	38.814	3,221
2023-06-20	46.899	46.996	46.213	46.996	38.814	1,763
2023-06-19	46.899	47.486	46.899	47.486	39.190	5,514
2023-06-16	46.115	46.899	46.017	46.899	38.705	5,142
2023-06-15	45.919	46.115	45.626	46.115	38.059	970
2023-06-14	45.528	45.626	45.332	45.626	37.655	1,191
2023-06-13	45.528	45.528	44.549	45.528	37.574	4,540
2023-06-12	45.038	45.528	44.940	44.940	37.089	5,704
2023-06-09	44.745	45.038	44.549	45.038	37.170	2,821
2023-06-08	44.940	45.038	44.745	44.745	36.927	1,334
2023-06-07	44.745	45.038	44.745	44.940	37.089	1,343

← NewerPage 14 of 21 · 1,249 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.