Bursa De Valori Bucuresti SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	42.493	42.786	42.395	42.689	38.808	440
2025-02-11	42.199	42.493	42.199	42.493	38.630	1,490
2025-02-10	42.395	43.031	42.003	42.199	38.363	5,735
2025-02-07	41.660	42.101	41.660	42.003	38.185	466
2025-02-06	41.709	41.758	41.514	41.758	37.962	221
2025-02-05	41.563	41.709	41.514	41.514	37.740	362
2025-02-04	40.828	41.416	40.828	41.416	37.651	801
2025-02-03	41.073	41.367	40.828	40.828	37.117	1,097
2025-01-31	40.437	41.024	40.339	40.975	37.250	2,120
2025-01-30	40.437	40.437	40.094	40.241	36.583	835
2025-01-29	39.996	40.143	39.506	40.094	36.449	381
2025-01-28	39.506	39.996	39.360	39.996	36.360	1,024
2025-01-27	39.506	39.996	39.457	39.555	35.959	1,080
2025-01-23	39.457	40.143	39.457	39.457	35.870	6,226
2025-01-22	39.457	39.604	39.262	39.457	35.870	302
2025-01-21	39.164	39.555	39.066	39.555	35.959	206,480
2025-01-20	39.653	39.751	39.164	39.164	35.603	2,581
2025-01-17	39.702	39.751	39.311	39.555	35.959	2,831
2025-01-16	39.604	39.751	39.213	39.702	36.093	3,382
2025-01-15	39.751	39.751	39.555	39.604	36.004	1,968
2025-01-14	40.143	40.143	39.849	39.947	36.315	956
2025-01-13	40.143	40.143	39.555	40.143	36.493	2,962
2025-01-10	40.632	40.632	40.094	40.094	36.449	1,982
2025-01-09	40.143	40.388	39.898	40.339	36.672	1,445
2025-01-08	40.730	40.730	39.751	40.388	36.716	1,758
2025-01-03	40.045	40.583	39.947	40.583	36.894	1,040
2024-12-30	40.632	40.632	39.849	40.045	36.404	2,763
2024-12-27	40.681	41.073	40.143	40.143	36.493	3,325
2024-12-23	39.947	40.535	39.947	40.535	36.850	1,863
2024-12-20	39.555	40.094	39.555	39.849	36.226	5,601
2024-12-19	39.751	39.751	39.360	39.360	35.781	10,029
2024-12-18	40.535	40.535	39.409	39.506	35.915	2,744
2024-12-17	41.122	41.122	40.241	40.583	36.894	3,564
2024-12-16	42.542	42.542	40.828	41.318	37.562	8,259
2024-12-13	42.395	42.591	42.199	42.395	38.541	976
2024-12-12	42.542	42.542	42.248	42.248	38.407	1,096
2024-12-11	42.591	42.591	42.101	42.591	38.719	1,008
2024-12-10	42.297	42.591	39.506	42.591	38.719	10,239
2024-12-09	42.591	42.591	41.612	42.591	38.719	4,684
2024-12-06	39.555	42.689	39.164	42.689	38.808	9,139
2024-12-05	40.143	40.143	39.017	39.555	35.959	3,933
2024-12-04	39.360	40.535	38.185	39.360	35.781	7,433
2024-12-03	40.583	40.583	39.262	39.555	35.959	3,600
2024-12-02	41.122	41.122	40.535	41.122	37.384	2,468
2024-11-29	41.024	41.269	39.164	40.143	36.493	11,653
2024-11-28	41.367	41.367	41.024	41.024	37.295	1,955
2024-11-27	41.122	41.367	41.122	41.318	37.562	538
2024-11-26	41.612	41.612	41.171	41.318	37.562	1,368
2024-11-25	42.591	42.786	41.612	41.709	37.918	6,325
2024-11-22	42.884	42.884	42.199	42.591	38.719	972
2024-11-21	42.395	42.493	42.248	42.493	38.630	1,222
2024-11-20	42.884	42.933	42.248	42.297	38.452	3,717
2024-11-19	43.080	43.521	42.884	42.884	38.986	2,681
2024-11-18	43.619	43.619	43.031	43.080	39.164	3,361
2024-11-15	43.717	44.059	43.619	43.619	39.653	1,663
2024-11-14	44.940	44.940	43.717	44.255	40.232	6,820
2024-11-13	45.332	45.332	44.989	44.989	40.899	2,258
2024-11-12	45.430	45.528	45.038	45.234	41.122	1,478
2024-11-11	45.626	45.724	45.332	45.430	41.300	2,521
2024-11-08	45.430	45.675	45.332	45.675	41.522	1,267

← NewerPage 8 of 21 · 1,248 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.