Bursa De Valori Bucuresti SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	52.200	53.600	52.000	53.400	48.546	7,009
2026-04-28	53.600	53.600	51.800	51.800	47.091	6,201
2026-04-27	52.400	57.600	51.200	53.800	48.909	38,624
2026-04-24	49.900	52.800	49.600	52.400	47.636	17,186
2026-04-23	49.100	49.900	48.400	49.900	45.364	2,108
2026-04-22	48.900	49.400	48.800	49.100	44.636	944
2026-04-21	48.800	49.500	48.400	48.900	44.455	4,246
2026-04-20	49.200	49.300	48.800	48.800	44.364	1,072
2026-04-17	49.500	50.000	49.000	49.000	44.546	16,768
2026-04-16	49.700	50.400	49.500	49.500	45.000	8,552
2026-04-15	48.000	49.500	47.900	49.500	45.000	6,982
2026-04-14	47.800	48.400	47.800	48.000	43.636	1,307
2026-04-09	47.800	47.800	47.600	47.800	43.455	667
2026-04-08	47.800	47.800	47.700	47.800	43.455	1,080
2026-04-07	47.300	47.800	47.100	47.700	43.364	3,006
2026-04-06	47.400	48.300	47.300	47.300	43.000	28,550
2026-04-03	47.800	48.400	47.200	47.900	43.546	13,832
2026-04-02	47.800	49.400	47.800	47.800	43.455	9,793
2026-04-01	47.200	48.500	47.200	48.500	44.091	11,143
2026-03-31	47.700	47.700	47.000	47.200	42.909	1,743
2026-03-30	47.100	47.700	47.000	47.100	42.818	4,951
2026-03-27	47.800	48.000	47.200	47.200	42.909	1,923
2026-03-26	47.700	48.000	47.400	47.700	43.364	1,496
2026-03-25	48.200	48.300	47.700	47.700	43.364	245
2026-03-24	47.600	48.100	47.200	47.500	43.182	2,330
2026-03-23	48.000	48.000	47.300	47.500	43.182	1,794
2026-03-20	48.000	48.200	47.500	48.000	43.636	1,768
2026-03-19	47.500	48.200	47.500	48.000	43.636	2,258
2026-03-18	48.000	48.400	48.000	48.200	43.818	1,263
2026-03-17	47.900	48.400	47.500	48.400	44.000	3,962
2026-03-16	47.500	47.900	46.900	47.600	43.273	3,297
2026-03-13	48.000	48.000	47.500	47.500	43.182	4,353
2026-03-12	47.000	48.000	47.000	48.000	43.636	317
2026-03-11	47.100	48.500	47.100	48.000	43.636	7,550
2026-03-10	45.000	47.900	45.000	47.200	42.909	5,731
2026-03-09	45.400	45.800	44.900	45.000	40.909	3,422
2026-03-06	46.600	46.600	45.000	45.400	41.273	1,681
2026-03-05	47.900	47.900	46.300	46.700	42.455	896
2026-03-04	46.800	47.100	46.500	46.600	42.364	1,942
2026-03-03	47.900	47.900	46.300	46.800	42.546	4,503
2026-03-02	46.400	48.500	44.200	48.300	43.909	7,795
2026-02-27	44.100	48.000	44.100	47.900	43.546	13,863
2026-02-26	47.600	48.200	47.400	47.400	43.091	3,356
2026-02-25	47.600	48.700	47.600	48.200	43.818	10,879
2026-02-24	47.400	48.100	47.400	47.900	43.546	4,314
2026-02-23	46.300	47.400	45.800	47.400	43.091	13,104
2026-02-20	45.500	46.800	45.400	46.500	42.273	10,294
2026-02-19	45.000	45.900	44.800	45.500	41.364	4,937
2026-02-18	45.000	45.000	44.800	45.000	40.909	8,409
2026-02-17	45.500	46.400	44.300	45.000	40.909	13,806
2026-02-16	44.000	45.600	43.700	45.500	41.364	5,773
2026-02-13	43.000	44.200	42.600	44.200	40.182	8,941
2026-02-12	43.600	43.600	42.800	43.100	39.182	1,466
2026-02-11	43.300	43.700	42.200	42.500	38.636	12,379
2026-02-10	43.000	43.300	42.300	42.300	38.455	6,253
2026-02-09	42.700	43.000	42.100	43.000	39.091	5,046
2026-02-06	43.200	43.200	42.400	42.600	38.727	1,379
2026-02-05	44.500	44.500	43.000	43.300	39.364	4,620
2026-02-04	43.900	44.500	43.600	43.600	39.636	5,427
2026-02-03	42.200	44.100	41.700	43.900	39.909	12,630

← NewerPage 3 of 5 · 247 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.