Prefab Bucures historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	3.000	3.000	3.000	3.000	3.000	700
2023-08-29	3.000	3.000	3.000	3.000	3.000	300
2023-08-23	3.000	3.000	3.000	3.000	3.000	0
2023-08-21	3.000	3.000	3.000	3.000	3.000	10
2023-08-17	3.140	3.140	3.140	3.140	3.140	20
2023-08-16	3.040	3.040	3.000	3.000	3.000	640
2023-08-14	3.040	3.280	3.040	3.040	3.040	120
2023-08-11	3.060	3.060	3.040	3.040	3.040	240
2023-08-10	3.280	3.280	3.280	3.280	3.280	0
2023-08-09	3.060	3.060	3.060	3.060	3.060	200
2023-08-08	3.060	3.060	3.060	3.060	3.060	500
2023-08-07	3.060	3.060	3.060	3.060	3.060	700
2023-08-04	3.340	3.340	3.120	3.120	3.120	400
2023-08-03	3.340	3.340	3.120	3.340	3.340	110
2023-08-01	3.360	3.360	3.360	3.360	3.360	180
2023-07-31	3.360	3.360	3.360	3.360	3.360	60
2023-07-28	3.340	3.360	3.340	3.360	3.360	230
2023-07-27	3.100	3.200	3.100	3.200	3.200	1,690
2023-07-25	3.360	3.360	3.360	3.360	3.360	1,000
2023-07-24	3.440	3.440	3.200	3.200	3.200	1,110
2023-07-19	3.460	3.460	3.460	3.460	3.460	30
2023-07-18	3.460	3.460	3.460	3.460	3.460	930
2023-07-17	3.220	3.220	3.220	3.220	3.220	210
2023-07-14	3.220	3.220	3.220	3.220	3.220	10
2023-07-13	3.480	3.480	3.480	3.480	3.480	100
2023-07-12	3.480	3.480	3.480	3.480	3.480	40
2023-07-11	3.160	3.480	3.160	3.200	3.200	1,110
2023-07-10	3.380	3.400	3.100	3.240	3.240	650
2023-07-07	3.440	3.440	3.380	3.380	3.380	1,450
2023-07-06	3.120	3.120	3.000	3.000	3.000	1,530
2023-07-04	3.500	3.500	3.400	3.400	3.400	1,550
2023-07-03	3.020	3.560	3.020	3.500	3.500	1,800
2023-06-30	2.980	3.540	2.980	3.540	3.540	130
2023-06-29	3.100	3.100	3.100	3.100	3.100	1,400
2023-06-28	3.080	3.100	3.000	3.100	3.100	3,170
2023-06-27	2.980	2.980	2.980	2.980	2.980	30
2023-06-26	3.000	3.080	3.000	3.080	3.080	190
2023-06-23	2.980	2.980	2.980	2.980	2.980	1,000
2023-06-22	2.980	2.980	2.980	2.980	2.980	230
2023-06-20	3.300	3.300	2.960	2.960	2.960	2,440
2023-06-19	3.000	3.100	3.000	3.100	3.100	3,680
2023-06-15	2.960	2.960	2.960	2.960	2.960	2,100
2023-06-14	2.960	2.960	2.920	2.920	2.920	3,000
2023-06-12	2.900	2.900	2.900	2.900	2.900	20
2023-06-08	2.920	3.000	2.900	3.000	3.000	2,390
2023-06-07	3.100	3.100	2.920	2.920	2.920	110
2023-06-06	2.960	2.960	2.920	2.960	2.960	4,370
2023-06-02	2.960	3.100	2.960	3.100	3.100	440
2023-05-29	3.300	3.300	3.100	3.100	3.100	90
2023-05-24	2.940	2.960	2.940	2.960	2.960	2,700
2023-05-23	2.940	2.940	2.940	2.940	2.940	100
2023-05-18	2.940	2.940	2.940	2.940	2.940	80
2023-05-17	2.940	2.940	2.940	2.940	2.940	30
2023-05-16	2.940	2.940	2.940	2.940	2.940	100
2023-05-12	2.940	2.940	2.940	2.940	2.940	0
2023-05-10	2.900	2.900	2.900	2.900	2.900	1,500
2023-04-28	2.640	2.860	2.640	2.860	2.860	320
2023-04-26	2.800	2.800	2.500	2.500	2.500	590
2023-04-21	2.940	2.940	2.940	2.940	2.940	100
2023-04-11	2.960	2.960	2.940	2.940	2.940	50

← NewerPage 13 of 16 · 931 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.