Bursa De Valori Bucuresti SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 79.800 | 79.800 | 78.600 | 79.200 | 79.200 | 13,738 |
| 2026-10-15 | 78.200 | 79.600 | 78.000 | 78.800 | 78.800 | 3,385 |
| 2026-10-14 | 76.800 | 77.400 | 76.000 | 77.200 | 77.200 | 2,183 |
| 2026-10-13 | 77.800 | 77.800 | 75.600 | 76.400 | 76.400 | 1,435 |
| 2026-10-12 | 77.000 | 78.000 | 76.000 | 77.800 | 77.800 | 1,059 |
| 2026-10-09 | 76.800 | 77.600 | 75.200 | 76.600 | 76.600 | 1,937 |
| 2026-10-08 | 78.000 | 78.000 | 76.800 | 76.800 | 76.800 | 3,101 |
| 2026-10-07 | 77.800 | 78.000 | 77.200 | 78.000 | 78.000 | 1,272 |
| 2026-10-06 | 79.000 | 79.600 | 77.000 | 77.800 | 77.800 | 6,360 |
| 2026-10-05 | 77.800 | 79.800 | 77.800 | 79.400 | 79.400 | 13,050 |
| 2026-10-02 | 72.600 | 77.400 | 72.400 | 76.800 | 76.800 | 6,796 |
| 2026-10-01 | 72.800 | 73.000 | 72.200 | 72.600 | 72.600 | 1,931 |
| 2026-09-30 | 69.000 | 75.200 | 68.200 | 73.000 | 73.000 | 3,435 |
| 2026-09-29 | 70.400 | 71.000 | 69.200 | 70.200 | 70.200 | 2,677 |
| 2026-09-28 | 68.800 | 71.600 | 68.200 | 70.400 | 70.400 | 3,951 |
| 2026-09-25 | 68.600 | 69.600 | 68.000 | 69.400 | 69.400 | 2,112 |
| 2026-09-24 | 71.200 | 71.200 | 68.000 | 68.600 | 68.600 | 6,601 |
| 2026-09-23 | 71.800 | 71.800 | 70.800 | 71.200 | 71.200 | 1,212 |
| 2026-09-22 | 71.800 | 71.800 | 71.000 | 71.600 | 71.600 | 1,799 |
| 2026-09-21 | 71.800 | 71.800 | 70.200 | 71.400 | 71.400 | 5,838 |
| 2026-09-18 | 69.000 | 72.000 | 69.000 | 72.000 | 72.000 | 6,478 |
Page 1 of 1 · 21 trading days
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.