Prefab Bucures historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	2.680	2.680	2.680	2.680	2.680	550
2022-06-20	2.760	2.760	2.760	2.760	2.760	17
2022-06-09	2.540	2.540	2.540	2.540	2.540	20
2022-06-07	2.540	2.860	2.540	2.540	2.540	211
2022-06-06	2.800	2.860	2.800	2.860	2.860	83
2022-06-02	2.800	2.800	2.800	2.800	2.800	40
2022-05-31	2.800	2.800	2.800	2.800	2.800	45
2022-05-25	2.760	2.760	2.760	2.760	2.760	100
2022-05-23	2.840	2.840	2.840	2.840	2.840	105
2022-05-16	2.700	2.700	2.700	2.700	2.700	375
2022-05-12	2.700	2.700	2.700	2.700	2.700	185
2022-05-10	2.880	2.880	2.880	2.880	2.880	47
2022-05-06	2.880	2.880	2.880	2.880	2.880	98
2022-05-03	2.880	2.880	2.880	2.880	2.880	35
2022-04-29	2.900	2.900	2.800	2.800	2.800	1,397
2022-04-28	3.040	3.040	2.820	2.900	2.900	1,946
2022-04-26	3.100	3.100	3.100	3.100	3.100	20
2022-04-21	2.860	3.100	2.860	3.100	3.100	291
2022-04-14	2.880	2.880	2.880	2.880	2.880	3
2022-04-11	2.960	2.960	2.960	2.960	2.960	660
2022-04-08	2.980	3.000	2.960	3.000	3.000	830
2022-04-06	2.920	3.100	2.920	3.100	3.100	240
2022-04-05	3.100	3.100	3.100	3.100	3.100	109
2022-04-04	2.960	3.100	2.960	3.100	3.100	201
2022-04-01	2.900	2.960	2.900	2.960	2.960	5,018
2022-03-31	2.820	2.900	2.820	2.900	2.900	57
2022-03-30	2.820	2.820	2.820	2.820	2.820	7,000
2022-03-29	2.840	2.840	2.820	2.820	2.820	1,487
2022-03-28	2.860	2.860	2.860	2.860	2.860	2,663
2022-03-25	2.820	2.840	2.800	2.840	2.840	7,000
2022-03-24	2.820	2.820	2.820	2.820	2.820	250
2022-03-23	2.920	2.960	2.920	2.960	2.960	1,996
2022-03-22	2.780	2.900	2.780	2.900	2.900	11,652
2022-03-21	2.680	2.680	2.680	2.680	2.680	2,000
2022-03-18	2.680	2.680	2.680	2.680	2.680	4,000
2022-03-17	2.640	2.660	2.640	2.640	2.640	18,650
2022-03-16	2.640	2.800	2.640	2.800	2.800	2,048
2022-03-15	2.440	2.640	2.440	2.640	2.640	37,197
2022-03-11	2.400	2.400	2.300	2.300	2.300	3,800
2022-03-10	2.340	2.340	2.340	2.340	2.340	500
2022-03-09	2.220	2.320	2.220	2.300	2.300	5,400
2022-03-08	2.180	2.240	2.140	2.240	2.240	7,217
2022-03-07	2.280	2.280	2.060	2.060	2.060	21,450
2022-03-04	2.440	2.440	2.280	2.420	2.420	12,692
2022-03-03	2.320	2.480	2.320	2.480	2.480	5,000
2022-03-02	2.300	2.300	2.220	2.220	2.220	39,669
2022-02-28	2.440	2.440	2.440	2.440	2.440	10
2022-02-25	2.380	2.440	2.380	2.440	2.440	15,750
2022-02-24	2.320	2.320	2.280	2.280	2.280	3,881
2022-02-23	2.300	2.320	2.300	2.320	2.320	1,750
2022-02-22	2.320	2.400	2.260	2.400	2.400	2,431
2022-02-21	2.320	2.440	2.320	2.440	2.440	3,150
2022-02-18	2.420	2.440	2.420	2.440	2.440	8,983
2022-02-17	2.260	2.420	2.260	2.300	2.300	5,724
2022-02-16	2.120	2.180	2.100	2.180	2.180	9,882
2022-02-15	2.180	2.220	2.180	2.220	2.220	2,466
2022-02-14	2.080	2.080	2.080	2.080	2.080	7,357
2022-02-08	2.100	2.100	2.080	2.080	2.080	6,393
2022-02-07	2.200	2.200	2.200	2.200	2.200	300
2022-02-04	2.200	2.200	2.200	2.200	2.200	200

← NewerPage 15 of 16 · 935 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.