Bursa De Valori Bucuresti SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	38.576	38.968	38.576	38.772	35.247	899
2025-10-27	39.066	39.066	38.674	38.674	35.158	744
2025-10-24	38.674	39.066	38.380	38.674	35.158	8,482
2025-10-23	38.968	38.968	38.576	38.674	35.158	367
2025-10-22	38.185	38.968	37.891	38.968	35.425	5,905
2025-10-21	38.380	38.380	37.891	37.989	34.535	11,811
2025-10-20	38.478	38.478	37.989	37.989	34.535	2,594
2025-10-17	38.478	38.478	38.185	38.478	34.980	842
2025-10-16	38.870	38.968	38.478	38.478	34.980	1,447
2025-10-15	39.066	39.066	38.674	38.968	35.425	756
2025-10-14	38.968	38.968	38.478	38.968	35.425	981
2025-10-13	38.772	38.968	38.576	38.870	35.336	1,288
2025-10-10	37.891	38.772	37.891	38.772	35.247	5,015
2025-10-09	37.891	38.087	37.793	37.989	34.535	1,621
2025-10-08	38.870	38.870	37.793	37.891	34.446	1,968
2025-10-07	37.989	38.185	37.695	37.793	34.357	8,270
2025-10-06	38.478	38.478	37.891	38.087	34.624	7,116
2025-10-03	38.674	38.870	38.185	38.478	34.980	4,509
2025-10-02	38.870	38.870	38.576	38.674	35.158	3,629
2025-10-01	38.870	39.066	38.478	38.674	35.158	1,626
2025-09-30	38.478	38.870	38.478	38.870	35.336	1,163
2025-09-29	38.185	38.576	38.185	38.576	35.069	2,461
2025-09-26	38.185	38.674	38.185	38.283	34.802	761
2025-09-25	38.478	38.576	38.185	38.576	35.069	579
2025-09-24	38.283	38.283	37.989	38.185	34.713	1,344
2025-09-23	38.968	38.968	38.185	38.576	35.069	2,950
2025-09-22	39.066	39.164	38.576	38.576	35.069	1,131
2025-09-19	38.576	39.164	38.576	38.674	35.158	425
2025-09-18	38.772	38.870	38.478	38.478	34.980	394
2025-09-17	38.772	38.968	38.576	38.674	35.158	1,345
2025-09-16	38.674	38.870	38.674	38.674	35.158	292
2025-09-15	39.066	39.066	38.674	38.674	35.158	1,247
2025-09-12	39.164	39.653	38.968	39.164	35.603	2,609
2025-09-11	39.262	39.751	39.164	39.164	35.603	1,015
2025-09-10	40.241	40.241	39.164	39.164	35.603	364
2025-09-09	39.751	40.241	39.457	39.653	36.048	3,133
2025-09-08	40.241	40.241	39.164	39.751	36.137	2,459
2025-09-05	39.164	39.262	38.870	39.262	35.692	936
2025-09-04	38.870	38.870	38.674	38.870	35.336	1,826
2025-09-03	38.576	39.164	38.576	38.870	35.336	1,881
2025-09-02	38.870	38.870	38.380	38.478	34.980	1,276
2025-09-01	38.772	39.066	38.674	38.870	35.336	2,335
2025-08-29	38.968	39.164	38.478	39.164	35.603	2,488
2025-08-28	38.968	39.066	38.968	39.066	35.514	1,631
2025-08-27	38.968	39.066	38.674	38.968	35.425	812
2025-08-26	38.772	38.968	38.772	38.968	35.425	671
2025-08-25	39.066	39.066	38.380	38.772	35.247	1,924
2025-08-22	39.164	39.164	38.185	38.380	34.891	4,666
2025-08-21	40.535	40.535	38.576	38.576	35.069	3,791
2025-08-20	38.185	41.416	38.185	39.360	35.781	5,927
2025-08-19	40.143	40.143	38.185	39.066	35.514	11,045
2025-08-18	40.632	40.632	39.653	39.751	36.137	4,564
2025-08-14	41.905	41.905	40.339	40.632	36.939	5,248
2025-08-13	43.080	43.080	41.514	41.709	37.918	4,611
2025-08-12	42.395	44.059	42.199	43.668	39.698	11,646
2025-08-11	42.884	42.982	42.101	42.395	38.541	1,483
2025-08-08	42.689	43.374	42.395	42.395	38.541	5,120
2025-08-07	42.786	42.786	42.395	42.689	38.808	1,309
2025-08-06	42.493	42.786	42.395	42.786	38.897	1,815
2025-08-05	41.612	42.395	41.612	42.395	38.541	1,834

← NewerPage 5 of 21 · 1,247 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.