Bursa De Valori Bucuresti SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	42.101	42.101	42.003	42.101	34.746	1,212
2023-03-06	41.612	42.003	41.612	42.003	34.665	1,554
2023-03-03	40.828	41.416	40.632	41.416	34.180	6,279
2023-03-02	40.437	40.828	40.437	40.828	33.695	6,205
2023-03-01	40.632	40.730	40.632	40.632	33.534	950
2023-02-28	40.632	40.730	40.143	40.730	33.615	2,600
2023-02-27	40.241	40.632	40.143	40.632	33.534	2,586
2023-02-24	40.632	40.632	39.947	40.143	33.130	7,567
2023-02-23	39.751	40.535	39.262	40.535	33.453	2,626
2023-02-22	39.555	39.849	39.457	39.751	32.807	1,019
2023-02-21	39.849	40.143	39.164	39.653	32.726	2,638
2023-02-20	40.241	40.241	39.457	39.849	32.887	1,840
2023-02-17	40.143	40.241	39.653	39.653	32.726	2,652
2023-02-16	40.339	40.437	40.143	40.241	33.211	677
2023-02-15	40.045	40.241	40.045	40.241	33.211	3,179
2023-02-14	40.045	40.045	39.751	40.045	33.049	422
2023-02-13	39.751	40.143	39.457	40.045	33.049	2,796
2023-02-10	39.849	39.947	39.555	39.751	32.807	2,615
2023-02-09	39.947	39.947	39.457	39.849	32.887	1,076
2023-02-08	39.751	40.045	39.457	40.045	33.049	2,757
2023-02-07	39.849	39.849	39.360	39.751	32.807	1,583
2023-02-06	39.849	39.849	39.066	39.555	32.645	1,417
2023-02-03	39.457	39.555	39.066	39.555	32.645	942
2023-02-02	39.653	39.751	39.164	39.457	32.564	2,811
2023-02-01	39.653	39.653	39.164	39.457	32.564	2,163
2023-01-31	39.066	39.360	38.870	39.164	32.322	1,803
2023-01-30	39.164	39.164	38.576	38.772	31.998	4,091
2023-01-27	39.947	40.437	38.674	39.164	32.322	8,240
2023-01-26	40.828	41.024	39.653	39.849	32.887	7,915
2023-01-25	39.849	42.003	39.849	40.730	33.615	10,247
2023-01-23	38.870	39.849	38.870	39.849	32.887	8,370
2023-01-20	38.576	38.870	38.380	38.772	31.998	4,086
2023-01-19	38.772	38.870	38.282	38.576	31.837	4,477
2023-01-18	38.087	38.772	38.087	38.772	31.998	2,753
2023-01-17	38.087	38.185	37.793	38.087	31.433	4,193
2023-01-16	38.576	38.576	37.695	38.087	31.433	2,749
2023-01-13	38.576	39.066	36.814	37.695	31.110	8,607
2023-01-12	37.891	38.674	37.695	38.576	31.837	5,489
2023-01-11	36.618	37.695	36.618	37.597	31.029	3,068
2023-01-10	35.933	36.422	35.933	36.422	30.059	777
2023-01-09	35.933	35.933	35.835	35.933	29.655	621
2023-01-06	36.031	36.031	35.541	35.639	29.413	1,019
2023-01-05	35.737	36.031	35.443	36.031	29.736	404
2023-01-04	35.247	35.737	35.247	35.737	29.494	2,738
2023-01-03	34.856	35.345	34.856	35.345	29.170	2,916
2022-12-30	34.562	35.052	34.464	34.562	28.524	2,328
2022-12-29	35.247	35.247	34.562	34.758	28.685	3,666
2022-12-28	35.247	35.443	34.758	35.247	29.089	3,557
2022-12-27	35.247	35.737	34.856	35.247	29.089	520
2022-12-23	34.660	35.052	34.562	35.052	28.928	3,204
2022-12-22	34.072	34.660	33.877	34.660	28.605	13,412
2022-12-21	33.975	34.072	33.779	34.072	28.120	1,082
2022-12-20	33.877	33.975	33.779	33.877	27.958	878
2022-12-19	34.072	34.072	33.485	33.779	27.877	521
2022-12-16	33.877	33.877	33.583	33.877	27.958	1,204
2022-12-15	33.975	33.975	33.583	33.583	27.716	3,067
2022-12-14	33.583	33.975	33.387	33.387	27.554	1,132
2022-12-13	34.072	34.072	32.995	33.583	27.716	311
2022-12-12	33.583	33.975	33.191	33.387	27.554	6,318
2022-12-09	33.191	33.485	33.191	33.485	27.635	3,391

← NewerPage 16 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.