Prefab Bucures historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 2,032 |
| 2024-05-17 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2024-05-16 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 18,000 |
| 2024-05-15 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2024-05-14 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2024-05-13 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 50 |
| 2024-05-10 | 3.700 | 3.700 | 3.500 | 3.500 | 3.500 | 29 |
| 2024-05-09 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2024-05-08 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 50 |
| 2024-05-07 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 268 |
| 2024-05-02 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2024-04-30 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 2,000 |
| 2024-04-29 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 55 |
| 2024-04-26 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2024-04-25 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 40 |
| 2024-04-24 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 20 |
| 2024-04-23 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-04-22 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 27 |
| 2024-04-19 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 150 |
| 2024-04-18 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2024-04-17 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2024-04-16 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2024-04-15 | 3.740 | 3.760 | 3.500 | 3.760 | 3.760 | 552 |
| 2024-04-12 | 3.700 | 3.700 | 3.320 | 3.400 | 3.400 | 503 |
| 2024-04-11 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2024-04-10 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2024-04-09 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 1 |
| 2024-04-08 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2024-04-05 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 5 |
| 2024-04-04 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 39 |
| 2024-04-03 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,266 |
| 2024-04-02 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 237 |
| 2024-04-01 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2024-03-28 | 3.680 | 3.680 | 3.520 | 3.520 | 3.520 | 12 |
| 2024-03-27 | 3.220 | 3.520 | 3.200 | 3.500 | 3.500 | 4,193 |
| 2024-03-26 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 100 |
| 2024-03-25 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 139 |
| 2024-03-22 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 211 |
| 2024-03-19 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 95 |
| 2024-03-18 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 200 |
| 2024-03-15 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1,000 |
| 2024-03-14 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 500 |
| 2024-03-13 | 3.660 | 3.680 | 3.660 | 3.680 | 3.680 | 1,353 |
| 2024-03-12 | 3.300 | 3.660 | 3.300 | 3.300 | 3.300 | 697 |
| 2024-03-11 | 3.480 | 3.540 | 3.480 | 3.540 | 3.540 | 1,205 |
| 2024-03-07 | 3.280 | 3.440 | 3.280 | 3.300 | 3.300 | 1,750 |
| 2024-03-06 | 3.300 | 3.480 | 3.300 | 3.480 | 3.480 | 3,433 |
| 2024-03-05 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 81 |
| 2024-03-04 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 250 |
| 2024-03-01 | 3.300 | 3.480 | 3.280 | 3.320 | 3.320 | 2,143 |
| 2024-02-29 | 3.280 | 3.680 | 3.280 | 3.680 | 3.680 | 360 |
| 2024-02-28 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 734 |
| 2024-02-27 | 3.580 | 3.600 | 3.580 | 3.600 | 3.600 | 299 |
| 2024-02-26 | 3.480 | 3.600 | 3.480 | 3.600 | 3.600 | 2,111 |
| 2024-02-23 | 3.560 | 3.560 | 3.340 | 3.340 | 3.340 | 394 |
| 2024-02-22 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 314 |
| 2024-02-21 | 3.560 | 3.560 | 3.500 | 3.500 | 3.500 | 119 |
| 2024-02-20 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 22 |
| 2024-02-15 | 3.500 | 3.560 | 3.500 | 3.500 | 3.500 | 4,005 |
| 2024-02-12 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 40 |
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.