Prefab Bucures historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	2.200	2.200	2.200	2.200	2.200	200
2022-02-03	2.200	2.200	2.200	2.200	2.200	277
2022-01-28	2.180	2.200	2.180	2.200	2.200	599
2022-01-26	2.180	2.180	2.180	2.180	2.180	2
2022-01-25	2.080	2.080	2.020	2.080	2.080	1,750
2022-01-20	2.100	2.100	2.100	2.100	2.100	206,300
2022-01-18	2.040	2.200	2.040	2.200	2.200	264
2022-01-04	2.200	2.200	2.200	2.200	2.200	100
2021-12-30	2.160	2.200	2.160	2.200	2.200	1,034
2021-12-29	2.100	2.160	2.100	2.160	2.160	130
2021-12-22	2.080	2.160	2.000	2.000	2.000	2,625
2021-12-20	2.180	2.180	2.180	2.180	2.180	110
2021-12-16	2.180	2.180	2.180	2.180	2.180	123
2021-12-09	2.160	2.180	2.160	2.180	2.180	410
2021-12-07	2.060	2.100	2.060	2.100	2.100	510
2021-12-06	2.080	2.180	2.020	2.180	2.180	3,473
2021-12-03	2.180	2.200	2.000	2.180	2.180	1,042
2021-12-02	2.180	2.180	2.180	2.180	2.180	200
2021-11-29	2.100	2.260	2.100	2.260	2.260	164
2021-11-25	2.140	2.320	2.120	2.280	2.280	2,118
2021-11-24	2.220	2.280	2.220	2.280	2.280	542
2021-11-22	2.280	2.280	2.280	2.280	2.280	270
2021-11-19	2.360	2.360	2.240	2.240	2.240	5,010
2021-11-18	2.340	2.340	2.200	2.200	2.200	6,250
2021-11-16	2.280	2.360	2.280	2.360	2.360	1,138
2021-11-15	2.280	2.300	2.280	2.280	2.280	1,260
2021-11-12	2.240	2.360	2.240	2.300	2.300	6,250
2021-11-11	2.600	2.600	2.600	2.600	2.600	1,156
2021-11-05	2.580	2.600	2.540	2.600	2.600	4,326
2021-11-03	2.620	2.680	2.540	2.680	2.680	1,617
2021-11-01	2.620	2.740	2.620	2.740	2.740	432
2021-10-22	2.680	2.780	2.680	2.780	2.780	944
2021-10-21	2.740	2.740	2.740	2.740	2.740	60
2021-10-18	2.740	2.740	2.740	2.740	2.740	110
2021-10-15	2.940	2.940	2.720	2.740	2.740	7,280
2021-10-14	2.800	2.800	2.800	2.800	2.800	1,000

← NewerPage 16 of 16 · 936 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.