Bursa De Valori Bucuresti SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	27.219	27.415	26.925	27.121	22.383	9,266
2022-06-17	27.023	27.219	27.023	27.219	22.464	17,609
2022-06-16	27.121	27.219	26.729	27.121	22.383	15,686
2022-06-15	27.219	27.219	26.827	27.121	22.383	16,769
2022-06-14	27.610	27.610	26.533	26.827	22.140	7,272
2022-06-10	27.415	27.415	27.415	27.415	22.625	200
2022-06-09	27.610	27.610	27.121	27.415	22.625	410
2022-06-08	27.513	27.513	27.219	27.415	22.625	6,797
2022-06-07	27.513	27.513	27.121	27.415	22.625	2,885
2022-06-06	27.610	27.806	27.415	27.513	22.706	381
2022-06-03	27.415	27.415	27.415	27.415	22.625	130
2022-06-02	27.610	27.610	27.023	27.023	22.302	792
2022-05-31	27.513	27.610	26.925	27.219	22.442	971
2022-05-30	27.415	27.513	27.121	27.513	22.684	465
2022-05-27	27.121	27.317	26.925	27.219	22.442	3,687
2022-05-26	27.023	27.121	26.729	27.121	22.361	98
2022-05-25	26.729	27.023	26.631	26.631	21.958	2,780
2022-05-24	27.219	27.415	26.827	26.827	22.119	3,190
2022-05-23	27.121	27.317	26.729	27.121	22.361	4,122
2022-05-20	27.023	27.219	26.925	27.023	22.281	713
2022-05-19	27.415	27.415	27.219	27.219	22.442	2,619
2022-05-18	27.708	27.708	27.317	27.415	22.604	2,760
2022-05-17	27.610	27.708	27.415	27.610	22.765	3,399
2022-05-16	27.708	27.708	27.317	27.513	22.684	439
2022-05-13	27.708	27.708	27.317	27.708	22.846	3,077
2022-05-12	27.806	27.904	27.219	27.415	22.604	3,278
2022-05-11	27.415	27.904	27.121	27.904	23.007	2,514
2022-05-10	27.415	27.415	27.121	27.121	22.361	388
2022-05-09	27.610	27.610	26.827	27.513	22.684	4,537
2022-05-06	27.023	27.415	26.631	27.317	22.523	474
2022-05-05	27.904	27.904	27.121	27.415	22.604	3,483
2022-05-04	27.904	28.198	27.904	27.904	23.007	121
2022-05-03	28.394	28.492	27.904	28.296	23.330	1,114
2022-05-02	28.981	28.981	28.394	28.394	23.411	756
2022-04-29	28.590	28.688	28.198	28.198	23.250	1,098
2022-04-28	28.590	28.688	28.296	28.296	23.330	3,991
2022-04-27	28.492	29.079	28.394	28.688	23.653	2,760
2022-04-26	28.981	28.981	28.296	28.296	23.330	1,013
2022-04-21	28.981	28.981	28.590	28.590	23.572	3,113
2022-04-20	28.883	28.981	28.785	28.981	23.895	2,857
2022-04-19	29.275	29.275	28.883	29.177	24.057	4,929
2022-04-18	28.100	29.275	28.100	29.275	24.138	3,040
2022-04-15	28.100	28.492	28.100	28.198	23.250	390
2022-04-14	28.198	28.198	28.002	28.198	23.250	327
2022-04-13	27.708	28.590	27.708	28.198	23.250	6,840
2022-04-12	27.317	27.806	27.121	27.806	22.927	2,575
2022-04-11	27.219	27.317	27.219	27.317	22.523	3,889
2022-04-08	26.827	27.219	26.436	26.925	22.200	7,463
2022-04-07	26.925	26.925	26.729	26.827	22.119	462
2022-04-06	26.925	26.925	26.631	26.631	21.958	591
2022-04-05	27.023	27.023	26.533	26.729	22.039	621
2022-04-04	26.925	27.219	26.729	26.925	22.200	45,886
2022-04-01	27.219	27.317	26.827	27.317	22.523	239
2022-03-31	26.827	27.317	26.827	27.219	22.442	6,080
2022-03-30	26.925	26.925	26.533	26.827	22.119	7,101
2022-03-29	26.631	26.925	26.533	26.925	22.200	6,720
2022-03-28	26.729	26.729	26.436	26.436	21.796	170
2022-03-25	26.240	26.729	26.044	26.240	21.635	11,808
2022-03-24	26.338	26.533	26.142	26.142	21.554	552
2022-03-23	27.023	27.023	26.142	26.240	21.635	2,905

← NewerPage 19 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.