Prefab Bucures historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-07	2.960	2.960	2.960	2.960	2.960	30
2023-04-05	2.940	2.940	2.940	2.940	2.940	850
2023-04-04	2.960	2.960	2.960	2.960	2.960	50
2023-04-03	2.940	2.940	2.940	2.940	2.940	100
2023-03-31	2.640	2.800	2.620	2.800	2.800	150
2023-03-23	2.900	2.980	2.620	2.620	2.620	490
2023-03-22	2.600	2.600	2.600	2.600	2.600	60
2023-03-21	2.800	2.900	2.800	2.900	2.900	350
2023-03-20	2.500	2.640	2.500	2.640	2.640	4,840
2023-03-17	2.500	2.500	2.500	2.500	2.500	380
2023-03-16	2.320	2.320	2.320	2.320	2.320	100
2023-03-13	2.520	2.520	2.500	2.500	2.500	1,920
2023-03-10	2.400	2.520	2.400	2.520	2.520	290
2023-03-09	2.300	2.300	2.300	2.300	2.300	10
2023-03-06	2.480	2.500	2.480	2.500	2.500	2,580
2023-03-03	2.480	2.480	2.480	2.480	2.480	120
2023-03-01	2.480	2.480	2.300	2.300	2.300	180
2023-02-17	2.480	2.480	2.480	2.480	2.480	10
2023-02-16	2.480	2.480	2.480	2.480	2.480	200
2023-02-15	2.480	2.480	2.480	2.480	2.480	10
2023-02-14	2.480	2.480	2.480	2.480	2.480	400
2023-02-10	2.280	2.480	2.280	2.480	2.480	30
2023-02-09	2.280	2.480	2.280	2.480	2.480	300
2023-01-30	2.240	2.240	2.240	2.240	2.240	40
2023-01-27	2.240	2.240	2.240	2.240	2.240	10
2023-01-23	2.480	2.480	2.480	2.480	2.480	200
2023-01-18	2.320	2.480	2.260	2.480	2.480	2,230
2023-01-13	2.500	2.500	2.500	2.500	2.500	40
2023-01-03	2.340	2.340	2.340	2.340	2.340	180
2022-12-30	2.340	2.340	2.340	2.340	2.340	170
2022-12-27	2.500	2.500	2.500	2.500	2.500	0
2022-12-23	2.400	2.500	2.400	2.500	2.500	40
2022-12-19	2.400	2.400	2.400	2.400	2.400	20
2022-11-24	2.400	2.400	2.400	2.400	2.400	200
2022-11-23	2.400	2.400	2.400	2.400	2.400	150
2022-11-21	2.360	2.360	2.360	2.360	2.360	40
2022-10-31	2.360	2.360	2.360	2.360	2.360	10
2022-10-28	1.990	2.360	1.990	2.360	2.360	50
2022-10-12	2.200	2.200	2.200	2.200	2.200	200
2022-10-11	2.300	2.300	2.200	2.200	2.200	1,040
2022-10-10	2.300	2.300	2.300	2.300	2.300	200
2022-10-07	2.360	2.360	2.360	2.360	2.360	800
2022-10-06	2.360	2.360	2.360	2.360	2.360	560
2022-09-30	2.000	2.360	1.990	2.360	2.360	500
2022-09-28	2.300	2.300	2.300	2.300	2.300	1,400
2022-09-14	2.300	2.380	2.300	2.380	2.380	1,330
2022-09-13	2.100	2.100	2.100	2.100	2.100	10
2022-09-09	2.360	2.360	2.360	2.360	2.360	400
2022-08-26	2.100	2.100	2.100	2.100	2.100	33
2022-08-17	2.380	2.380	2.100	2.100	2.100	262
2022-08-09	2.100	2.100	2.100	2.100	2.100	343
2022-08-05	2.100	2.100	2.100	2.100	2.100	10
2022-08-04	2.300	2.440	2.300	2.440	2.440	1,250
2022-07-21	2.700	2.700	2.700	2.700	2.700	20
2022-07-18	2.440	2.440	2.440	2.440	2.440	6,218
2022-07-11	2.700	2.700	2.700	2.700	2.700	48
2022-07-06	2.680	2.680	2.680	2.680	2.680	110
2022-07-04	2.740	2.740	2.740	2.740	2.740	80
2022-07-01	2.500	2.500	2.500	2.500	2.500	9,038
2022-06-21	2.680	2.680	2.680	2.680	2.680	550

← NewerPage 14 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.