Bursa De Valori Bucuresti SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	41.709	42.297	41.612	41.612	37.829	7,606
2025-08-01	41.612	42.493	41.612	42.003	38.185	7,334
2025-07-31	40.241	41.709	40.143	41.318	37.562	6,098
2025-07-30	37.891	39.653	37.793	39.653	36.048	10,543
2025-07-29	37.597	37.793	37.499	37.597	34.179	1,623
2025-07-28	37.597	37.695	37.597	37.695	34.268	2,588
2025-07-25	37.499	37.695	37.303	37.597	34.179	984
2025-07-24	37.499	37.499	37.303	37.401	34.001	1,493
2025-07-23	37.401	37.793	37.401	37.695	34.268	1,241
2025-07-22	37.695	38.968	37.303	37.303	33.912	986
2025-07-21	37.499	38.185	37.499	37.695	34.268	4,911
2025-07-18	37.303	37.499	37.303	37.499	34.090	833
2025-07-17	37.206	37.303	37.010	37.206	33.823	3,849
2025-07-16	37.206	37.401	36.912	37.108	33.734	4,392
2025-07-15	36.324	37.108	36.324	37.010	33.645	3,171
2025-07-14	37.010	37.108	36.226	36.226	32.933	4,313
2025-07-11	36.716	37.108	36.618	36.716	33.378	1,195
2025-07-10	36.618	37.206	36.422	37.108	33.734	1,599
2025-07-09	36.716	36.716	36.422	36.618	33.289	994
2025-07-08	36.716	36.912	36.520	36.716	33.378	11,133
2025-07-07	36.912	36.912	36.618	36.814	33.467	2,550
2025-07-04	36.618	37.108	36.324	36.912	33.556	3,732
2025-07-03	36.814	36.814	36.129	36.618	33.289	10,504
2025-07-02	36.814	37.206	36.422	36.814	33.467	6,809
2025-07-01	37.010	37.401	36.716	36.814	33.467	15,337
2025-06-30	37.108	37.206	37.108	37.108	33.734	2,057
2025-06-27	37.108	37.303	37.010	37.108	33.734	7,767
2025-06-26	37.206	37.891	37.010	37.206	33.823	4,189
2025-06-25	37.206	37.695	36.912	37.206	33.823	23,402
2025-06-24	36.618	37.891	36.520	37.206	33.823	21,691
2025-06-23	36.912	37.206	36.618	36.618	33.289	744
2025-06-20	36.716	36.814	36.618	36.716	33.378	719
2025-06-19	36.716	37.206	36.716	36.912	33.556	733
2025-06-18	36.814	37.010	36.716	36.716	33.378	4,891
2025-06-17	37.108	37.206	36.814	36.814	33.467	2,077
2025-06-16	37.108	37.206	36.912	37.206	33.823	1,640
2025-06-13	36.814	37.010	36.716	37.010	33.645	922
2025-06-12	37.401	37.401	36.716	36.814	33.467	885
2025-06-11	36.912	37.206	36.814	37.206	33.823	860
2025-06-10	37.010	37.206	36.912	37.206	33.823	2,305
2025-06-06	37.206	37.303	37.010	37.108	33.734	707
2025-06-05	37.206	37.303	36.912	37.108	33.734	7,036
2025-06-04	37.401	37.401	36.912	37.303	33.912	1,876
2025-06-03	37.108	37.401	36.520	37.010	33.645	7,240
2025-06-02	37.206	37.206	37.108	37.108	33.734	719
2025-05-30	37.695	37.695	36.814	36.912	33.556	1,964
2025-05-29	37.401	37.499	37.206	37.499	34.090	1,416
2025-05-28	37.499	37.597	37.401	37.499	34.090	1,518
2025-05-27	37.989	37.989	37.499	37.499	34.090	2,257
2025-05-26	37.695	37.989	37.499	37.597	34.179	967
2025-05-23	38.185	38.185	37.695	38.087	34.624	794
2025-05-22	38.185	38.185	37.989	38.087	34.624	242
2025-05-21	38.576	38.674	37.695	38.185	34.713	2,932
2025-05-20	38.968	39.066	38.674	38.674	35.158	2,298
2025-05-19	38.870	38.968	38.283	38.576	35.069	3,316
2025-05-16	36.618	38.087	36.618	37.303	33.912	2,159
2025-05-15	36.618	36.716	36.324	36.422	33.111	502
2025-05-14	36.520	36.520	36.031	36.129	32.844	8,254
2025-05-13	36.422	36.618	36.422	36.422	33.111	1,502
2025-05-12	36.226	36.618	36.226	36.324	33.022	1,949

← NewerPage 6 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.