Bursa De Valori Bucuresti SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	45.136	45.136	44.157	44.745	36.927	1,770
2023-06-02	44.353	44.353	43.570	43.961	36.281	2,830
2023-05-31	44.451	44.549	43.961	44.451	36.685	2,230
2023-05-30	44.549	44.549	44.255	44.451	36.685	734
2023-05-29	45.038	45.038	44.549	44.549	36.766	804
2023-05-26	44.843	45.038	44.451	45.038	37.170	2,039
2023-05-25	44.843	45.038	44.745	44.745	36.927	938
2023-05-24	45.038	45.038	44.647	44.940	37.089	359
2023-05-23	45.038	45.038	44.549	45.038	37.170	1,489
2023-05-22	44.843	44.843	44.451	44.647	36.847	720
2023-05-19	43.766	44.255	43.766	44.255	36.524	1,139
2023-05-18	43.863	44.059	43.570	43.766	36.119	1,082
2023-05-17	44.549	44.549	43.668	43.863	36.200	769
2023-05-16	43.863	44.157	43.570	43.570	35.958	1,077
2023-05-15	43.961	44.745	43.863	43.863	36.200	1,286
2023-05-12	45.038	45.038	43.766	43.766	36.119	994
2023-05-11	44.940	45.136	44.353	44.549	36.766	5,278
2023-05-10	44.745	45.136	44.451	44.940	37.089	1,008
2023-05-09	45.332	45.332	44.745	44.745	36.927	1,531
2023-05-08	45.626	45.626	44.843	45.332	37.412	1,080
2023-05-05	45.822	45.822	45.528	45.528	37.574	3,980
2023-05-04	46.115	46.213	45.919	46.017	37.978	1,627
2023-05-03	46.115	46.115	45.724	46.017	37.978	957
2023-05-02	46.017	46.311	45.822	46.017	37.978	1,209
2023-04-28	46.115	46.115	46.017	46.017	37.978	428
2023-04-27	46.311	46.311	45.919	46.115	38.059	2,598
2023-04-26	46.115	46.213	46.017	46.213	38.140	1,459
2023-04-25	46.213	46.213	45.919	46.115	38.059	2,375
2023-04-24	46.311	46.311	45.822	46.115	38.059	3,146
2023-04-21	46.017	46.213	45.430	45.430	37.493	616
2023-04-20	46.213	46.213	45.136	45.724	37.736	6,970
2023-04-19	46.311	46.311	46.115	46.213	38.140	1,292
2023-04-18	46.213	46.311	45.822	46.115	38.059	2,999
2023-04-13	46.213	46.213	45.822	46.213	38.140	971
2023-04-12	45.626	46.213	45.626	46.017	37.978	3,382
2023-04-11	46.213	46.213	46.017	46.213	38.140	4,578
2023-04-10	46.115	46.115	45.822	46.017	37.978	3,554
2023-04-07	45.136	46.017	45.136	46.017	37.978	6,589
2023-04-06	45.528	46.017	45.136	45.430	37.493	3,560
2023-04-05	45.724	45.822	45.234	45.234	37.331	2,529
2023-04-04	45.626	45.626	44.843	45.332	37.412	3,705
2023-04-03	46.115	46.115	45.234	45.626	37.655	42,965
2023-03-31	46.115	46.703	46.017	46.213	38.140	3,461
2023-03-30	46.703	46.801	45.822	46.115	38.059	5,034
2023-03-29	46.017	46.899	46.017	46.801	38.624	2,624
2023-03-28	44.647	46.017	44.647	46.017	37.978	2,884
2023-03-27	43.961	44.549	43.080	44.157	36.443	16,196
2023-03-24	43.668	43.961	43.472	43.961	36.281	977
2023-03-23	42.982	43.570	42.395	43.570	35.958	12,164
2023-03-22	42.395	42.884	42.395	42.493	35.069	2,088
2023-03-21	41.905	42.493	41.905	42.297	34.907	13,672
2023-03-20	41.122	41.807	40.926	41.709	34.423	9,643
2023-03-17	42.101	42.101	41.024	41.514	34.261	8,433
2023-03-16	41.905	42.003	40.632	41.024	33.857	5,315
2023-03-15	42.101	42.101	41.024	41.122	33.938	5,789
2023-03-14	41.514	41.905	40.632	41.220	34.019	3,933
2023-03-13	41.612	42.003	41.220	41.318	34.099	1,423
2023-03-10	42.101	42.101	41.709	42.101	34.746	714
2023-03-09	42.003	42.101	41.905	42.101	34.746	1,742
2023-03-08	42.101	42.101	41.709	41.709	34.423	2,738

← NewerPage 15 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.