Bursa De Valori Bucuresti SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	42.300	42.400	41.900	41.900	38.091	3,297
2026-01-30	44.000	44.000	42.200	42.400	38.546	10,564
2026-01-29	44.800	44.800	43.800	43.900	39.909	4,529
2026-01-28	44.900	45.400	44.700	44.800	40.727	6,266
2026-01-27	44.100	45.300	43.900	44.700	40.636	8,092
2026-01-26	45.900	45.900	45.000	45.300	41.182	2,046
2026-01-23	45.500	46.300	44.800	45.300	41.182	3,021
2026-01-22	46.400	46.500	45.200	45.200	41.091	2,819
2026-01-21	45.600	45.600	44.400	45.500	41.364	6,593
2026-01-20	45.600	46.400	45.600	46.100	41.909	4,789
2026-01-19	46.400	46.500	45.200	45.600	41.455	8,616
2026-01-16	44.500	47.400	44.400	46.400	42.182	22,226
2026-01-15	42.800	44.500	42.500	44.400	40.364	10,078
2026-01-14	41.800	42.400	41.400	42.400	38.546	3,825
2026-01-13	41.400	41.900	41.200	41.400	37.636	6,367
2026-01-12	41.100	41.800	41.000	41.300	37.546	9,449
2026-01-09	40.300	41.000	40.300	41.000	37.273	3,008
2026-01-08	40.400	40.700	40.200	40.200	36.546	2,372
2026-01-05	40.900	41.000	40.200	40.400	36.727	7,552
2025-12-30	40.500	40.900	40.500	40.900	37.182	1,166
2025-12-29	41.000	41.000	40.600	40.900	37.182	1,751
2025-12-23	41.000	41.100	40.800	41.000	37.273	1,127
2025-12-22	40.900	41.000	40.500	41.000	37.273	1,996
2025-12-19	40.200	41.100	40.200	40.900	37.182	832
2025-12-18	41.000	41.100	40.200	40.500	36.818	6,762
2025-12-17	41.000	41.100	40.300	40.300	36.636	5,845
2025-12-16	41.000	41.000	40.200	40.500	36.818	5,175
2025-12-15	41.400	41.400	41.000	41.000	37.273	4,406
2025-12-12	41.200	41.200	40.400	40.800	37.091	6,453
2025-12-11	41.300	41.500	41.000	41.500	37.727	694
2025-12-10	41.700	41.700	41.200	41.300	37.546	193
2025-12-09	42.000	42.000	40.600	41.500	37.727	530
2025-12-08	41.500	41.500	40.700	40.700	37.000	2,289
2025-12-05	41.300	41.600	41.000	41.600	37.818	566
2025-12-04	41.000	41.000	40.800	40.900	37.182	1,464
2025-12-03	40.600	41.000	40.500	40.700	37.000	4,042
2025-12-02	41.000	41.000	40.400	40.600	36.909	3,588
2025-11-28	40.632	40.828	39.849	40.143	36.493	14,133
2025-11-27	40.339	40.828	40.339	40.535	36.850	4,096
2025-11-26	41.122	41.122	40.339	40.535	36.850	11,868
2025-11-25	41.024	41.122	40.632	40.730	37.028	6,402
2025-11-24	41.709	42.101	40.730	41.122	37.384	51,351
2025-11-21	42.101	42.395	41.612	41.807	38.007	10,447
2025-11-20	42.003	42.395	41.905	42.395	38.541	6,135
2025-11-19	42.101	42.395	41.807	41.905	38.096	8,016
2025-11-18	42.199	42.395	42.003	42.297	38.452	1,469
2025-11-17	42.591	42.591	42.199	42.395	38.541	1,713
2025-11-14	42.493	42.591	41.612	42.297	38.452	10,615
2025-11-13	42.786	42.786	42.395	42.493	38.630	1,227
2025-11-12	42.297	42.786	41.905	42.591	38.719	9,581
2025-11-11	42.297	42.591	42.199	42.199	38.363	2,531
2025-11-10	40.143	42.493	40.143	42.199	38.363	17,799
2025-11-07	39.751	40.143	39.262	40.143	36.493	7,174
2025-11-06	40.143	40.143	39.849	40.143	36.493	836
2025-11-05	39.164	40.241	38.772	40.143	36.493	7,361
2025-11-04	39.164	39.164	38.870	38.870	35.336	1,651
2025-11-03	38.674	39.066	38.576	38.576	35.069	1,818
2025-10-31	38.870	38.968	38.674	38.870	35.336	401
2025-10-30	38.870	38.870	38.674	38.870	35.336	860
2025-10-29	38.968	38.968	38.674	38.870	35.336	2,077

← NewerPage 4 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.