Bursa De Valori Bucuresti SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	26.142	26.827	26.142	26.827	22.119	11,855
2022-03-21	25.946	26.338	25.848	26.240	21.635	23,849
2022-03-18	25.456	26.436	25.456	25.848	21.312	9,686
2022-03-17	26.142	26.142	25.554	25.554	21.070	3,939
2022-03-16	25.750	26.142	25.358	25.554	21.070	13,267
2022-03-15	24.477	25.750	24.477	25.456	20.989	12,997
2022-03-14	24.477	24.673	24.477	24.477	20.182	11,340
2022-03-11	23.596	24.477	23.596	23.890	19.698	4,725
2022-03-10	24.379	24.379	23.498	24.281	20.020	3,497
2022-03-09	24.184	24.184	23.205	23.205	19.132	5,113
2022-03-08	23.498	23.988	22.911	23.107	19.052	13,999
2022-03-07	23.890	24.086	22.225	22.911	18.890	47,893
2022-03-04	24.575	24.575	23.694	23.890	19.698	6,808
2022-03-03	24.086	24.869	24.086	24.673	20.343	17,422
2022-03-02	24.477	24.477	23.498	24.086	19.859	29,223
2022-03-01	24.477	24.673	24.184	24.477	20.182	18,168
2022-02-28	24.967	24.967	24.281	24.477	20.182	9,019
2022-02-25	23.596	24.967	23.596	24.967	20.586	11,459
2022-02-24	24.575	24.575	23.596	23.596	19.455	6,228
2022-02-23	24.575	24.673	24.575	24.673	20.343	1,987
2022-02-22	24.281	24.575	24.281	24.575	20.263	12,077
2022-02-21	24.869	24.869	24.184	24.477	20.182	11,265
2022-02-18	24.477	24.673	24.477	24.477	20.182	3,068
2022-02-17	24.673	24.673	24.477	24.575	20.263	3,105
2022-02-16	24.673	24.673	24.575	24.673	20.343	149
2022-02-15	24.184	24.575	24.086	24.575	20.263	5,406
2022-02-14	24.869	24.869	24.281	24.281	20.020	12,258
2022-02-11	25.065	25.065	24.379	24.477	20.182	12,610
2022-02-10	24.869	25.065	24.771	24.869	20.505	9,728
2022-02-09	24.869	24.869	24.771	24.869	20.505	269
2022-02-08	24.477	24.771	24.477	24.771	20.424	2,660
2022-02-07	24.771	24.771	24.673	24.673	20.343	1,511
2022-02-04	24.771	24.771	24.477	24.673	20.343	1,521
2022-02-03	24.673	24.673	24.477	24.575	20.263	1,520
2022-02-02	24.673	24.771	24.575	24.575	20.263	425
2022-02-01	24.575	24.673	24.477	24.575	20.263	426
2022-01-31	24.477	24.673	24.184	24.379	20.101	22,625
2022-01-28	25.065	25.065	23.988	23.988	19.778	13,905
2022-01-27	24.477	24.477	24.379	24.477	20.182	1,284
2022-01-26	24.477	24.869	24.379	24.477	20.182	13,939
2022-01-25	24.673	24.771	24.477	24.673	20.343	3,519
2022-01-21	25.261	25.358	24.771	25.065	20.666	14,825
2022-01-20	25.554	25.554	25.261	25.358	20.908	591
2022-01-19	25.554	25.554	25.261	25.554	21.070	4,746
2022-01-18	25.652	25.750	25.652	25.652	21.151	291
2022-01-17	25.652	25.848	25.652	25.652	21.151	2,092
2022-01-14	25.554	25.554	25.358	25.554	21.070	1,961
2022-01-13	25.358	25.946	25.358	25.554	21.070	12,023
2022-01-12	25.163	25.358	25.065	25.358	20.908	4,472
2022-01-11	25.163	25.163	24.869	25.163	20.747	1,453
2022-01-10	24.967	25.163	24.869	24.967	20.586	1,576
2022-01-07	24.869	25.163	24.575	25.163	20.747	6,645
2022-01-06	24.869	24.869	24.575	24.673	20.343	14,517
2022-01-05	24.967	24.967	24.673	24.869	20.505	44,676
2022-01-04	24.673	24.869	24.673	24.673	20.343	856
2022-01-03	24.967	24.967	24.673	24.869	20.505	155
2021-12-30	24.869	24.967	24.673	24.967	20.586	2,989
2021-12-29	24.869	24.869	24.673	24.869	20.505	1,630
2021-12-28	24.771	24.869	24.673	24.771	20.424	3,744
2021-12-27	24.869	24.869	24.771	24.869	20.505	253

← NewerPage 20 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.