Prefab Bucures historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 1,000 |
| 2026-10-15 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2026-10-14 | 1.970 | 1.970 | 1.960 | 1.960 | 1.960 | 1,000 |
| 2026-10-13 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 0 |
| 2026-10-12 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 15 |
| 2026-10-09 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2026-10-08 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2026-10-07 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 22 |
| 2026-10-06 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2026-10-05 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2026-10-02 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2026-10-01 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2026-09-30 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2026-09-29 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 17 |
| 2026-09-28 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2026-09-25 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2026-09-24 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2026-09-23 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2026-09-22 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 28 |
| 2026-09-21 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 38 |
| 2026-09-18 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 0 |
| 2026-09-17 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 0 |
| 2026-09-16 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 0 |
| 2026-09-15 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 1 |
| 2026-09-14 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2026-09-11 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2026-09-10 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 9 |
| 2026-09-09 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2026-09-08 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2026-09-07 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 100 |
| 2026-09-04 | 2.100 | 2.100 | 1.920 | 1.920 | 1.920 | 40 |
| 2026-09-03 | 2.200 | 2.200 | 1.900 | 2.160 | 2.160 | 1,808 |
| 2026-09-02 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 7 |
| 2026-09-01 | 2.160 | 2.200 | 2.100 | 2.200 | 2.200 | 1,378 |
| 2026-08-31 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 0 |
| 2026-08-28 | 2.000 | 2.000 | 1.920 | 1.920 | 1.920 | 500 |
| 2026-08-27 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 0 |
| 2026-08-26 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 192 |
| 2026-08-25 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-08-24 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-08-21 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-08-20 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 700 |
| 2026-08-19 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 1,000 |
| 2026-08-18 | 2.220 | 2.220 | 2.200 | 2.200 | 2.200 | 62 |
| 2026-08-17 | 2.260 | 2.260 | 2.220 | 2.220 | 2.220 | 604 |
| 2026-08-14 | 2.020 | 2.020 | 2.000 | 2.000 | 2.000 | 2,700 |
| 2026-08-13 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 500 |
| 2026-08-12 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2026-08-11 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2026-08-10 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 1,000 |
| 2026-08-07 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2026-08-06 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2026-08-05 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2026-08-04 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2026-08-03 | 2.220 | 2.220 | 2.200 | 2.200 | 2.200 | 3,427 |
| 2026-07-31 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 0 |
| 2026-07-30 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 0 |
| 2026-07-29 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 20 |
| 2026-07-28 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 0 |
| 2026-07-27 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 0 |
Page 1 of 16 · 932 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-22 | 0.0572 RON |
| 2022-06-16 | 0.0824 RON |
| 2021-06-16 | 0.0515 RON |
| 2019-06-20 | 0.0109 RON |
Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.