Bursa De Valori Bucuresti SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	46.996	46.996	45.430	45.430	41.300	6,333
2024-11-06	46.996	47.388	46.899	46.996	42.724	1,977
2024-11-05	47.976	47.976	46.996	46.996	42.724	892
2024-11-04	47.731	48.073	47.094	47.486	43.169	5,751
2024-11-01	47.682	47.878	47.633	47.731	43.392	234
2024-10-31	47.682	47.780	47.584	47.633	43.303	5,544
2024-10-30	47.976	47.976	47.633	47.682	43.347	332
2024-10-29	47.976	47.976	47.682	47.682	43.347	2,063
2024-10-28	47.927	47.976	47.829	47.976	43.614	10,547
2024-10-25	47.976	48.367	47.927	47.976	43.614	6,934
2024-10-24	48.269	48.269	47.878	47.976	43.614	13,729
2024-10-23	47.927	48.269	47.927	48.073	43.703	16,669
2024-10-22	47.976	48.269	47.927	47.976	43.614	756
2024-10-21	48.318	48.367	47.878	47.976	43.614	478
2024-10-18	48.465	48.465	47.829	48.318	43.926	24,840
2024-10-17	47.976	48.514	47.976	48.416	44.015	574
2024-10-16	48.808	48.808	47.976	47.976	43.614	14,761
2024-10-15	48.563	48.906	48.269	48.269	43.881	7,720
2024-10-14	48.465	48.808	48.122	48.563	44.148	126,257
2024-10-11	48.759	48.955	48.269	48.465	44.059	812
2024-10-10	48.906	48.955	48.269	48.269	43.881	3,822
2024-10-09	48.563	48.955	48.465	48.857	44.415	1,253
2024-10-08	48.906	48.955	48.465	48.857	44.415	823
2024-10-07	48.759	48.759	48.514	48.759	44.326	3,674
2024-10-04	48.563	48.759	48.269	48.465	44.059	17,870
2024-10-03	48.759	48.759	48.514	48.563	44.148	480
2024-10-02	48.955	48.955	48.514	48.661	44.237	3,364
2024-10-01	48.857	49.150	48.661	48.955	44.504	67,044
2024-09-30	48.955	49.150	48.661	48.955	44.504	9,772
2024-09-27	49.150	49.150	48.710	48.955	44.504	2,951
2024-09-26	48.955	48.955	48.563	48.563	44.148	4,233
2024-09-25	48.955	48.955	48.563	48.857	44.415	2,485
2024-09-24	48.416	48.955	48.269	48.416	44.015	6,058
2024-09-23	49.542	49.542	47.927	47.976	43.614	14,506
2024-09-20	48.955	48.955	47.976	47.976	43.614	21,988
2024-09-19	49.444	49.444	48.073	48.661	44.237	11,882
2024-09-18	49.346	49.346	47.976	48.416	44.015	7,180
2024-09-17	49.542	49.738	47.976	47.976	43.614	16,055
2024-09-16	49.248	49.444	48.955	49.248	44.771	3,236
2024-09-13	48.759	48.759	47.976	48.661	44.237	6,933
2024-09-12	48.906	49.444	47.976	48.563	44.148	10,321
2024-09-11	47.143	49.248	46.996	48.906	44.460	21,429
2024-09-10	49.542	49.542	46.996	47.878	43.525	15,956
2024-09-09	52.284	52.284	48.955	49.640	45.127	9,666
2024-09-06	56.200	56.200	52.284	52.284	47.531	15,905
2024-09-05	56.592	56.592	56.200	56.298	51.180	1,962
2024-09-04	56.592	56.690	56.298	56.690	51.536	2,121
2024-09-03	59.235	59.235	55.808	56.592	51.447	11,068
2024-09-02	62.172	62.172	61.781	62.074	51.301	1,538
2024-08-30	62.172	62.172	61.781	62.172	51.382	1,701
2024-08-29	62.368	62.368	62.074	62.074	51.301	2,320
2024-08-28	62.270	62.368	61.781	62.368	51.544	1,143
2024-08-27	62.172	62.466	62.074	62.466	51.625	1,347
2024-08-26	62.172	62.368	61.683	62.172	51.382	1,686
2024-08-23	62.368	62.368	62.074	62.172	51.382	2,392
2024-08-22	61.781	62.270	61.487	61.977	51.220	2,180
2024-08-21	61.683	61.683	61.291	61.683	50.978	1,681
2024-08-20	61.683	61.683	61.389	61.683	50.978	1,667
2024-08-19	61.683	62.074	61.683	61.683	50.978	3,992
2024-08-16	62.662	62.662	62.074	62.466	51.591	3,844

← NewerPage 9 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.