Bursa De Valori Bucuresti SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	36.520	36.520	36.031	36.422	33.111	2,317
2025-05-08	36.618	38.576	36.226	36.422	33.111	1,982
2025-05-07	36.716	36.716	36.226	36.520	33.200	1,239
2025-05-06	38.772	38.772	36.226	36.324	33.022	4,946
2025-05-05	38.968	39.164	37.597	37.695	34.268	16,414
2025-05-02	39.457	39.457	39.164	39.360	35.781	230
2025-04-30	39.457	39.457	39.164	39.457	35.870	524
2025-04-29	39.360	39.555	39.164	39.457	35.870	650
2025-04-28	39.164	39.457	39.066	39.457	35.870	906
2025-04-25	39.751	39.751	39.360	39.457	35.870	472
2025-04-24	40.045	40.045	39.751	39.751	36.137	515
2025-04-23	40.241	40.241	39.164	39.555	35.959	74
2025-04-22	39.751	39.849	39.164	39.164	35.603	730
2025-04-17	39.555	40.339	39.164	39.164	35.603	520
2025-04-16	40.045	40.045	39.555	39.555	35.959	195
2025-04-15	40.045	40.045	39.457	39.751	36.137	2,153
2025-04-14	40.535	40.535	39.947	40.045	36.404	381
2025-04-11	40.535	40.535	40.143	40.143	36.493	905
2025-04-10	40.926	41.024	39.555	40.045	36.404	1,574
2025-04-09	39.849	39.849	38.870	38.870	35.336	386
2025-04-08	39.653	40.143	39.164	39.457	35.870	1,133
2025-04-07	38.674	42.884	33.485	38.576	35.069	9,636
2025-04-04	39.262	39.506	39.164	39.262	35.692	5,746
2025-04-03	39.457	39.604	39.164	39.555	35.959	3,014
2025-04-02	39.262	39.457	39.164	39.457	35.870	9,950
2025-04-01	39.213	39.311	39.213	39.311	35.737	281
2025-03-31	39.849	39.849	39.311	39.311	35.737	2,870
2025-03-28	39.409	39.849	39.360	39.849	36.226	770
2025-03-27	39.653	39.653	39.164	39.409	35.826	4,746
2025-03-26	39.996	39.996	39.360	39.457	35.870	1,327
2025-03-25	39.702	40.143	39.457	39.849	36.226	524
2025-03-24	40.486	40.486	39.506	39.996	36.360	415
2025-03-21	39.360	39.457	39.360	39.457	35.870	1,375
2025-03-20	39.751	39.751	39.360	39.457	35.870	5,078
2025-03-19	39.849	39.849	39.506	39.506	35.915	415
2025-03-18	39.849	39.947	39.555	39.947	36.315	3,503
2025-03-17	39.555	39.849	39.555	39.751	36.137	799
2025-03-14	39.457	39.555	39.457	39.506	35.915	328
2025-03-13	39.457	39.653	39.409	39.457	35.870	944
2025-03-12	39.457	39.457	39.409	39.457	35.870	2,933
2025-03-11	39.653	39.751	39.409	39.555	35.959	22,260
2025-03-10	39.653	39.849	39.457	39.653	36.048	1,643
2025-03-07	39.751	39.800	39.653	39.751	36.137	4,110
2025-03-06	39.360	39.849	39.311	39.849	36.226	3,269
2025-03-05	39.262	39.751	39.262	39.751	36.137	7,459
2025-03-04	39.653	39.653	39.213	39.360	35.781	2,253
2025-03-03	40.241	40.975	39.555	39.653	36.048	7,446
2025-02-28	39.262	40.290	39.262	40.290	36.627	4,555
2025-02-27	41.612	41.612	40.094	40.094	36.449	6,813
2025-02-26	42.297	42.297	41.612	41.612	37.829	4,898
2025-02-25	43.766	44.059	42.395	42.542	38.674	10,312
2025-02-24	44.989	44.989	43.912	44.451	40.410	2,780
2025-02-21	45.919	45.919	43.570	44.891	40.810	3,419
2025-02-20	45.773	46.703	45.528	46.017	41.834	4,904
2025-02-19	44.745	47.682	44.745	45.822	41.656	7,603
2025-02-18	43.863	44.696	43.863	44.696	40.632	1,262
2025-02-17	43.521	43.863	43.521	43.766	39.787	1,138
2025-02-14	43.080	43.521	42.982	43.521	39.564	885
2025-02-13	42.786	42.982	42.395	42.982	39.075	997
2025-02-12	42.493	42.786	42.395	42.689	38.808	440

← NewerPage 7 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.