Prefab Bucures historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 200 |
| 2024-02-08 | 3.220 | 3.500 | 3.220 | 3.220 | 3.220 | 120 |
| 2024-02-06 | 3.560 | 3.560 | 3.200 | 3.540 | 3.540 | 340 |
| 2024-02-05 | 3.540 | 3.560 | 3.540 | 3.560 | 3.560 | 250 |
| 2024-02-02 | 3.360 | 3.560 | 3.360 | 3.540 | 3.540 | 580 |
| 2024-02-01 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2024-01-25 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 70 |
| 2024-01-22 | 3.120 | 3.540 | 3.120 | 3.540 | 3.540 | 2,000 |
| 2024-01-19 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 280 |
| 2024-01-18 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2024-01-16 | 3.400 | 3.420 | 3.400 | 3.400 | 3.400 | 440 |
| 2024-01-15 | 3.240 | 3.420 | 3.240 | 3.420 | 3.420 | 1,160 |
| 2024-01-12 | 3.240 | 3.240 | 2.780 | 3.240 | 3.240 | 750 |
| 2024-01-11 | 3.040 | 3.040 | 2.740 | 3.040 | 3.040 | 680 |
| 2024-01-09 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 70 |
| 2024-01-08 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 30 |
| 2024-01-05 | 3.060 | 3.060 | 3.040 | 3.040 | 3.040 | 400 |
| 2023-12-28 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 200 |
| 2023-12-20 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 20 |
| 2023-12-19 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 20 |
| 2023-12-12 | 2.860 | 2.860 | 2.720 | 2.860 | 2.860 | 1,630 |
| 2023-12-08 | 2.900 | 2.980 | 2.900 | 2.980 | 2.980 | 400 |
| 2023-12-07 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 150 |
| 2023-11-29 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 20 |
| 2023-11-24 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 30 |
| 2023-11-22 | 3.040 | 3.040 | 2.900 | 3.000 | 3.000 | 100 |
| 2023-11-20 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 10 |
| 2023-11-14 | 3.040 | 3.040 | 3.020 | 3.020 | 3.020 | 340 |
| 2023-11-13 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 40 |
| 2023-11-08 | 2.900 | 3.040 | 2.900 | 3.040 | 3.040 | 150 |
| 2023-11-07 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 130 |
| 2023-11-06 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 200 |
| 2023-11-03 | 3.040 | 3.040 | 2.880 | 2.880 | 2.880 | 40 |
| 2023-11-02 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 64,180 |
| 2023-11-01 | 2.960 | 2.960 | 2.940 | 2.940 | 2.940 | 400 |
| 2023-10-31 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2023-10-27 | 2.960 | 3.040 | 2.960 | 3.040 | 3.040 | 300 |
| 2023-10-26 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2023-10-25 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 200 |
| 2023-10-23 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 30 |
| 2023-10-20 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 130 |
| 2023-10-19 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 200 |
| 2023-10-17 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 330 |
| 2023-10-10 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 300 |
| 2023-10-06 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 10 |
| 2023-10-03 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 730 |
| 2023-10-02 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 10 |
| 2023-09-29 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 100 |
| 2023-09-27 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 100 |
| 2023-09-22 | 2.900 | 3.040 | 2.900 | 3.040 | 3.040 | 70 |
| 2023-09-19 | 2.900 | 3.060 | 2.900 | 2.900 | 2.900 | 320 |
| 2023-09-18 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 270 |
| 2023-09-15 | 3.020 | 3.020 | 3.000 | 3.020 | 3.020 | 200 |
| 2023-09-13 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 100 |
| 2023-09-12 | 3.080 | 3.080 | 3.020 | 3.020 | 3.020 | 150 |
| 2023-09-11 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 300 |
| 2023-09-08 | 3.160 | 3.180 | 3.000 | 3.000 | 3.000 | 640 |
| 2023-09-06 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-09-01 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2023-08-31 | 3.000 | 3.160 | 3.000 | 3.160 | 3.160 | 230 |
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.