Bursa De Valori Bucuresti SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	33.289	33.289	33.093	33.289	27.473	988
2022-12-07	33.093	33.289	33.093	33.289	27.473	2,742
2022-12-06	32.800	33.191	32.800	33.191	27.393	350
2022-12-05	32.506	32.800	32.506	32.800	27.069	1,333
2022-12-02	32.604	32.604	32.310	32.310	26.665	2,626
2022-11-29	32.898	32.898	32.506	32.506	26.827	425
2022-11-28	32.702	33.093	32.702	32.898	27.150	490
2022-11-25	32.702	32.702	32.604	32.702	26.989	44
2022-11-24	33.093	33.093	32.604	32.604	26.908	2,880
2022-11-23	33.093	33.093	32.604	32.702	26.989	6,385
2022-11-22	32.408	32.898	32.310	32.800	27.069	10,389
2022-11-21	33.191	33.191	32.800	32.800	27.069	1,104
2022-11-18	33.191	33.191	32.800	33.191	27.393	137
2022-11-17	33.289	33.289	32.800	33.191	27.393	626
2022-11-16	33.191	33.289	32.995	32.995	27.231	2,705
2022-11-15	32.898	33.191	32.800	32.995	27.231	6,384
2022-11-14	32.898	33.093	32.604	32.898	27.150	4,554
2022-11-11	32.800	32.898	32.800	32.898	27.150	7,141
2022-11-10	32.800	32.800	32.604	32.800	27.069	327
2022-11-09	32.702	32.800	32.506	32.800	27.069	2,733
2022-11-08	32.604	32.702	32.408	32.408	26.746	12,118
2022-11-07	31.723	32.604	31.723	32.604	26.908	3,263
2022-11-04	32.310	32.604	31.919	32.604	26.908	2,968
2022-11-03	32.310	32.506	32.114	32.212	26.585	2,556
2022-11-02	32.114	32.604	32.114	32.604	26.908	2,648
2022-11-01	31.723	32.212	31.723	31.919	26.342	519
2022-10-31	32.604	32.604	31.625	32.604	26.908	2,530
2022-10-28	32.016	32.604	31.821	31.919	26.342	2,558
2022-10-27	31.527	31.919	31.527	31.919	26.342	2,509
2022-10-26	31.723	32.016	31.331	31.723	26.181	2,529
2022-10-25	32.114	32.310	31.723	32.114	26.504	1,230
2022-10-24	32.212	32.310	32.016	32.016	26.423	108
2022-10-21	32.310	32.310	32.212	32.212	26.585	133
2022-10-20	32.506	32.506	31.919	32.310	26.665	376
2022-10-19	32.310	32.310	31.821	32.016	26.423	21,289
2022-10-18	31.723	32.604	31.723	32.114	26.504	152,150
2022-10-17	31.723	31.723	31.527	31.625	26.100	10,305
2022-10-14	30.646	31.625	30.646	31.527	26.019	1,552
2022-10-13	31.429	31.625	31.233	31.527	26.019	7,990
2022-10-12	31.625	31.625	31.331	31.429	25.938	573
2022-10-11	31.527	31.625	31.429	31.625	26.100	14,273
2022-10-10	31.331	31.625	31.037	31.625	26.100	5,316
2022-10-07	31.723	31.723	31.331	31.723	26.181	1,145
2022-10-06	31.527	31.527	31.135	31.527	26.019	5,755
2022-10-05	31.821	31.821	31.331	31.331	25.857	1,653
2022-10-04	31.723	31.919	31.723	31.919	26.342	1,276
2022-10-03	31.723	31.821	31.527	31.821	26.261	259
2022-09-30	31.723	31.723	31.625	31.625	26.100	253
2022-09-29	31.723	31.723	31.429	31.625	26.100	1,961
2022-09-28	31.723	31.919	31.233	31.821	26.261	27,964
2022-09-27	31.527	31.723	31.429	31.527	26.019	2,413
2022-09-26	31.331	32.310	30.842	31.331	25.857	23,730
2022-09-23	31.331	31.625	31.233	31.331	25.857	5,893
2022-09-22	31.821	31.821	31.037	31.723	26.181	27,445
2022-09-21	31.821	31.821	31.233	31.527	26.019	7,826
2022-09-20	32.016	32.310	31.919	31.919	26.342	856
2022-09-19	31.527	32.212	31.135	31.527	26.019	10,744
2022-09-16	30.744	31.625	30.744	31.625	26.100	10,641
2022-09-15	30.548	30.744	30.254	30.744	25.373	18,061
2022-09-14	30.548	30.548	30.352	30.548	25.211	195

← NewerPage 17 of 21 · 1,245 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.