Bursa De Valori Bucuresti SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	82.600	89.800	82.600	88.000	88.000	15,920
2026-07-23	79.800	82.400	79.800	82.400	82.400	21,646
2026-07-22	78.200	80.000	78.000	79.800	79.800	13,115
2026-07-21	76.200	78.200	76.000	78.200	78.200	10,675
2026-07-20	78.200	78.400	76.000	76.200	76.200	10,839
2026-07-17	77.400	81.400	77.400	78.600	78.600	6,189
2026-07-16	72.800	77.400	72.800	76.400	76.400	14,007
2026-07-15	66.600	73.600	66.600	72.400	72.400	13,740
2026-07-14	61.800	67.000	61.400	66.400	66.400	12,181
2026-07-13	59.800	63.200	59.800	61.200	61.200	15,828
2026-07-10	60.000	60.200	59.600	59.800	59.800	5,800
2026-07-09	59.000	60.000	59.000	60.000	60.000	5,077
2026-07-08	59.000	59.800	58.800	59.800	59.800	2,112
2026-07-07	59.200	59.600	59.000	59.000	59.000	2,835
2026-07-06	59.000	59.600	59.000	59.200	59.200	1,210
2026-07-03	59.400	59.600	59.000	59.000	59.000	1,695
2026-07-02	58.400	59.600	58.000	59.200	59.200	21,433
2026-07-01	58.400	58.400	57.800	58.000	58.000	3,906
2026-06-30	57.600	59.200	56.000	58.600	58.600	13,666
2026-06-29	56.800	57.400	55.800	57.200	57.200	5,302
2026-06-26	56.000	58.000	55.400	57.000	57.000	2,594
2026-06-25	50.909	53.091	50.364	52.727	52.727	21,308
2026-06-24	50.182	50.909	49.636	50.909	50.909	5,293
2026-06-23	55.000	55.000	54.600	55.000	50.000	1,735
2026-06-22	55.000	55.000	54.200	55.000	50.000	1,317
2026-06-19	54.800	55.000	54.200	55.000	50.000	2,262
2026-06-18	53.800	55.200	53.800	54.800	49.818	1,631
2026-06-17	54.000	55.000	53.400	54.400	49.455	51,496
2026-06-16	54.600	54.600	53.400	54.000	49.091	5,756
2026-06-15	55.000	55.000	53.400	53.600	48.727	7,531
2026-06-12	55.200	55.200	54.000	54.200	49.273	1,350
2026-06-11	54.200	55.000	54.000	54.400	49.455	20,937
2026-06-10	53.800	54.800	53.400	54.000	49.091	1,895
2026-06-09	54.600	54.800	54.200	54.800	49.818	1,008
2026-06-08	55.000	55.000	54.000	55.000	50.000	2,604
2026-06-05	55.200	55.200	54.600	55.000	50.000	357
2026-06-04	55.600	55.600	54.600	55.400	50.364	833
2026-06-03	56.000	56.000	54.800	55.600	50.546	2,559
2026-06-02	55.200	56.000	54.200	56.000	50.909	5,451
2026-05-29	55.600	55.600	54.400	55.200	50.182	3,861
2026-05-28	56.000	56.000	55.000	55.400	50.364	2,308
2026-05-27	56.400	56.400	55.400	55.800	50.727	1,295
2026-05-26	55.800	56.000	55.400	56.000	50.909	562
2026-05-25	55.400	56.400	55.200	55.400	50.364	7,821
2026-05-22	55.600	55.600	55.200	55.400	50.364	1,006
2026-05-21	55.400	55.600	55.200	55.600	50.546	1,136
2026-05-20	55.000	55.400	55.000	55.200	50.182	1,161
2026-05-19	55.000	55.000	54.200	55.000	50.000	2,223
2026-05-18	54.400	55.000	54.400	54.800	49.818	2,968
2026-05-15	54.000	54.400	53.400	54.200	49.273	3,754
2026-05-14	53.600	55.800	53.400	53.400	48.546	12,725
2026-05-13	53.600	54.000	53.200	54.000	49.091	3,834
2026-05-12	54.000	54.000	53.200	53.600	48.727	2,513
2026-05-11	53.800	54.000	53.600	54.000	49.091	877
2026-05-08	54.000	54.200	53.400	54.000	49.091	2,720
2026-05-07	53.600	55.000	53.200	53.400	48.546	13,312
2026-05-06	52.000	54.200	51.800	53.800	48.909	8,103
2026-05-05	51.800	53.200	50.600	51.600	46.909	6,674
2026-05-04	52.000	53.000	51.800	51.800	47.091	590
2026-04-30	52.200	53.000	50.400	52.800	48.000	5,408

← NewerPage 2 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.