Prefab Bucures historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2024-08-12 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2024-08-09 | 3.380 | 3.740 | 3.380 | 3.740 | 3.740 | 971 |
| 2024-08-08 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 20 |
| 2024-08-07 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2024-08-06 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2024-08-05 | 3.780 | 3.780 | 3.680 | 3.680 | 3.680 | 1,200 |
| 2024-08-02 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2024-08-01 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 89 |
| 2024-07-31 | 3.800 | 3.800 | 3.720 | 3.720 | 3.720 | 69 |
| 2024-07-30 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2024-07-29 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2024-07-26 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2024-07-25 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2024-07-24 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2024-07-23 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2024-07-22 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2024-07-19 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2024-07-18 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2024-07-17 | 3.780 | 3.780 | 3.740 | 3.740 | 3.740 | 1,588 |
| 2024-07-16 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2024-07-15 | 3.780 | 3.780 | 3.740 | 3.780 | 3.780 | 254 |
| 2024-07-12 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-07-11 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-07-10 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-07-09 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 50 |
| 2024-07-08 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 20 |
| 2024-07-05 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 52 |
| 2024-07-04 | 3.740 | 3.740 | 3.720 | 3.720 | 3.720 | 487 |
| 2024-07-03 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 60 |
| 2024-07-02 | 3.820 | 3.840 | 3.820 | 3.840 | 3.840 | 253 |
| 2024-07-01 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 22 |
| 2024-06-28 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 606 |
| 2024-06-27 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2024-06-26 | 3.760 | 3.840 | 3.760 | 3.840 | 3.840 | 856 |
| 2024-06-25 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2024-06-21 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 5 |
| 2024-06-20 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 255 |
| 2024-06-19 | 3.800 | 3.800 | 3.720 | 3.800 | 3.800 | 35 |
| 2024-06-18 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2024-06-17 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2024-06-14 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 7 |
| 2024-06-13 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2024-06-12 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2024-06-11 | 3.820 | 3.820 | 3.700 | 3.820 | 3.820 | 1,051 |
| 2024-06-10 | 3.700 | 3.700 | 3.680 | 3.700 | 3.700 | 2,510 |
| 2024-06-07 | 3.800 | 3.800 | 3.680 | 3.680 | 3.680 | 635 |
| 2024-06-06 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 740 |
| 2024-06-05 | 3.700 | 3.880 | 3.680 | 3.700 | 3.700 | 9,242 |
| 2024-06-04 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 13,000 |
| 2024-06-03 | 3.920 | 3.940 | 3.720 | 3.740 | 3.740 | 5,622 |
| 2024-05-31 | 3.740 | 3.760 | 3.740 | 3.760 | 3.760 | 6,056 |
| 2024-05-30 | 3.600 | 3.700 | 3.600 | 3.700 | 3.700 | 268 |
| 2024-05-29 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2024-05-28 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2024-05-27 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 2 |
| 2024-05-24 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2024-05-23 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2024-05-22 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 15 |
| 2024-05-21 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 10 |
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.