Bursa De Valori Bucuresti SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	30.156	30.646	30.156	30.450	25.130	967
2022-09-12	30.352	30.352	29.960	30.156	24.888	3,514
2022-09-09	30.548	30.646	30.352	30.352	25.049	1,516
2022-09-08	30.352	30.548	29.862	30.548	25.211	4,613
2022-09-07	30.058	30.352	30.058	30.156	24.888	128
2022-09-06	29.667	30.842	29.667	30.450	25.130	9,372
2022-09-05	29.765	29.765	29.373	29.667	24.484	1,683
2022-09-02	28.981	29.862	28.981	29.177	24.080	4,740
2022-09-01	29.275	29.373	28.981	28.981	23.918	396
2022-08-31	29.079	29.275	28.981	29.275	24.160	9,381
2022-08-30	29.373	29.373	29.079	29.079	23.999	300
2022-08-29	29.471	29.471	28.981	29.177	24.080	203
2022-08-26	29.177	29.373	29.177	29.177	24.080	663
2022-08-25	28.981	29.569	28.981	29.373	24.241	4,619
2022-08-24	29.275	29.275	29.079	29.079	23.999	101
2022-08-23	29.471	29.471	28.981	29.275	24.160	1,805
2022-08-22	28.198	30.939	28.198	28.590	23.595	3,855
2022-08-19	28.198	28.394	28.100	28.198	23.272	1,558
2022-08-18	28.198	28.198	28.100	28.100	23.191	69
2022-08-17	27.904	28.198	27.904	28.198	23.272	495
2022-08-16	27.513	27.904	27.121	27.904	23.029	16,528
2022-08-12	27.415	27.513	27.317	27.415	22.625	2,522
2022-08-11	27.219	27.415	27.219	27.317	22.544	853
2022-08-10	27.023	27.317	27.023	27.023	22.302	195
2022-08-09	27.317	27.317	27.023	27.023	22.302	682
2022-08-08	27.023	27.415	27.023	27.317	22.544	1,023
2022-08-05	27.415	27.415	27.023	27.023	22.302	176
2022-08-04	27.317	27.415	27.219	27.219	22.464	444
2022-08-03	27.317	27.317	27.023	27.317	22.544	194
2022-08-02	27.317	27.415	27.317	27.415	22.625	1,244
2022-08-01	27.023	27.121	27.023	27.121	22.383	92
2022-07-29	26.925	27.219	26.925	27.023	22.302	406
2022-07-28	27.023	27.317	26.925	27.219	22.464	735
2022-07-27	27.219	27.219	27.121	27.121	22.383	137
2022-07-26	27.513	27.513	27.121	27.121	22.383	103
2022-07-25	27.513	27.513	27.121	27.513	22.706	105
2022-07-22	27.513	27.513	27.219	27.415	22.625	3,781
2022-07-21	27.415	27.513	27.415	27.513	22.706	14
2022-07-20	27.610	27.610	27.415	27.415	22.625	980
2022-07-19	27.219	27.513	27.219	27.415	22.625	2,222
2022-07-18	27.708	27.708	27.219	27.219	22.464	4,608
2022-07-15	27.219	27.415	27.121	27.219	22.464	2,781
2022-07-14	27.219	27.513	27.219	27.415	22.625	443
2022-07-13	27.513	27.513	27.219	27.219	22.464	533
2022-07-12	27.513	27.513	27.219	27.513	22.706	156
2022-07-11	27.415	27.513	27.219	27.219	22.464	1,329
2022-07-08	27.415	27.415	27.219	27.415	22.625	997
2022-07-07	27.513	27.513	27.317	27.317	22.544	6,210
2022-07-06	27.708	27.708	27.317	27.513	22.706	3,120
2022-07-05	27.708	27.806	27.708	27.708	22.868	1,850
2022-07-04	27.513	27.708	27.317	27.708	22.868	1,075
2022-07-01	27.513	27.513	27.219	27.513	22.706	415
2022-06-30	26.925	27.513	26.925	27.415	22.625	3,582
2022-06-29	27.023	27.513	26.631	27.219	22.464	4,127
2022-06-28	26.925	27.023	26.631	26.631	21.979	1,810
2022-06-27	27.121	27.121	26.925	26.925	22.221	185
2022-06-24	27.121	27.121	26.631	27.121	22.383	2,485
2022-06-23	27.121	27.121	26.631	26.631	21.979	2,678
2022-06-22	26.925	27.610	26.925	27.219	22.464	7,728
2022-06-21	27.415	27.415	26.436	26.533	21.898	13,449

← NewerPage 18 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.