Bursa De Valori Bucuresti SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	24.771	24.869	24.575	24.869	20.505	224
2021-12-22	24.575	24.771	24.575	24.575	20.263	135
2021-12-21	24.771	24.771	24.673	24.771	20.424	5,304
2021-12-20	24.086	24.673	24.086	24.673	20.343	4,043
2021-12-17	24.673	24.771	24.673	24.771	20.424	13,182
2021-12-16	24.575	24.771	24.575	24.673	20.343	2,528
2021-12-15	24.771	24.771	24.673	24.673	20.343	6,228
2021-12-14	24.771	24.771	24.673	24.673	20.343	23,385
2021-12-13	24.575	24.771	24.575	24.771	20.424	10,491
2021-12-10	24.771	24.771	24.575	24.673	20.343	11,505
2021-12-09	24.281	24.771	24.281	24.771	20.424	3,853
2021-12-08	24.379	24.771	24.379	24.771	20.424	962
2021-12-07	24.477	24.869	24.281	24.771	20.424	11,531
2021-12-06	24.575	24.575	24.379	24.477	20.182	13,984
2021-12-03	24.379	24.477	24.086	24.379	20.101	14,744
2021-12-02	24.575	24.673	24.281	24.477	20.182	4,664
2021-11-29	24.184	24.575	24.184	24.477	20.182	1,080
2021-11-26	24.771	24.771	24.281	24.575	20.263	8,341
2021-11-25	24.575	24.771	24.575	24.771	20.424	495
2021-11-24	24.575	24.673	24.575	24.673	20.343	2,764
2021-11-23	24.771	24.771	24.575	24.575	20.263	3,383
2021-11-22	24.673	24.771	24.477	24.673	20.343	2,031
2021-11-19	24.673	24.771	24.477	24.673	20.343	141,807
2021-11-18	24.673	24.673	24.477	24.673	20.343	3,614
2021-11-17	24.771	24.771	24.673	24.673	20.343	354
2021-11-16	24.771	24.771	24.575	24.673	20.343	5,970
2021-11-15	24.771	24.771	24.575	24.673	20.343	1,908
2021-11-12	24.477	24.771	24.477	24.771	20.424	14,704
2021-11-11	24.575	24.771	24.575	24.673	20.343	18,511
2021-11-10	24.575	24.869	24.575	24.771	20.424	1,017
2021-11-09	24.673	24.673	24.575	24.673	20.343	4,711
2021-11-08	24.869	24.869	24.673	24.673	20.343	2,587
2021-11-05	24.869	24.869	24.771	24.771	20.424	185
2021-11-04	24.869	24.869	24.673	24.673	20.343	845
2021-11-03	24.771	24.869	24.771	24.869	20.505	905
2021-11-02	24.575	24.771	24.477	24.673	20.343	7,218
2021-11-01	24.869	24.869	24.575	24.575	20.263	2,880
2021-10-29	24.967	24.967	24.673	24.673	20.343	606
2021-10-28	24.673	24.967	24.673	24.673	20.343	5,676
2021-10-27	24.869	24.967	24.869	24.869	20.505	3,436
2021-10-26	24.771	24.967	24.771	24.869	20.505	1,330
2021-10-25	24.967	24.967	24.673	24.869	20.505	3,357
2021-10-22	24.967	24.967	24.771	24.869	20.505	596
2021-10-21	24.477	24.869	24.477	24.771	20.424	2,466
2021-10-20	24.673	24.771	24.673	24.771	20.424	3,651
2021-10-19	24.771	24.771	24.477	24.673	20.343	121
2021-10-18	24.771	24.771	24.477	24.771	20.424	9,676
2021-10-15	24.771	24.771	24.477	24.771	20.424	7,319
2021-10-14	24.477	24.771	24.281	24.673	20.343	12,161

← NewerPage 21 of 21 · 1,249 trading days

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.