Prefab Bucures historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	2.400	2.420	2.340	2.340	2.340	8,001
2026-04-28	2.360	2.360	2.360	2.360	2.360	0
2026-04-27	2.360	2.360	2.360	2.360	2.360	1,385
2026-04-24	2.360	2.360	2.360	2.360	2.360	435
2026-04-23	2.400	2.400	2.400	2.400	2.400	510
2026-04-22	2.380	2.380	2.380	2.380	2.380	0
2026-04-21	2.340	2.380	2.320	2.380	2.380	890
2026-04-20	2.340	2.420	2.320	2.380	2.380	2,761
2026-04-17	2.400	2.400	2.300	2.300	2.300	6,590
2026-04-16	2.400	2.400	2.400	2.400	2.400	0
2026-04-15	2.400	2.400	2.400	2.400	2.400	410
2026-04-14	2.360	2.360	2.360	2.360	2.360	0
2026-04-09	2.360	2.360	2.360	2.360	2.360	1,000
2026-04-08	2.380	2.380	2.380	2.380	2.380	520
2026-04-07	2.300	2.380	2.300	2.380	2.380	3,794
2026-04-06	2.320	2.320	2.320	2.320	2.320	2,000
2026-04-03	2.220	2.220	2.220	2.220	2.220	0
2026-04-02	2.380	2.380	2.220	2.220	2.220	2,576
2026-04-01	2.380	2.400	2.380	2.400	2.400	2,002
2026-03-31	2.260	2.260	2.260	2.260	2.260	50
2026-03-30	2.260	2.260	2.260	2.260	2.260	65
2026-03-27	2.200	2.260	2.200	2.260	2.260	41
2026-03-26	2.260	2.260	2.260	2.260	2.260	400
2026-03-25	2.380	2.380	2.380	2.380	2.380	0
2026-03-24	2.400	2.400	2.280	2.380	2.380	985
2026-03-23	2.400	2.400	2.400	2.400	2.400	2,107
2026-03-20	2.500	2.500	2.500	2.500	2.500	0
2026-03-19	2.240	2.500	2.240	2.500	2.500	16
2026-03-18	2.480	2.480	2.480	2.480	2.480	0
2026-03-17	2.400	2.500	2.400	2.480	2.480	832
2026-03-16	2.300	2.400	2.300	2.400	2.400	291
2026-03-13	2.540	2.540	2.400	2.400	2.400	6,946
2026-03-12	2.800	2.800	2.800	2.800	2.800	0
2026-03-11	2.800	2.800	2.800	2.800	2.800	0
2026-03-10	2.800	2.800	2.800	2.800	2.800	0
2026-03-09	2.800	2.800	2.800	2.800	2.800	44
2026-03-06	2.800	2.800	2.800	2.800	2.800	0
2026-03-05	2.800	2.800	2.800	2.800	2.800	0
2026-03-04	2.800	2.800	2.800	2.800	2.800	389
2026-03-03	2.520	2.840	2.200	2.800	2.800	2,768
2026-03-02	3.000	3.000	2.520	2.520	2.520	2,558
2026-02-27	2.960	2.960	2.960	2.960	2.960	254
2026-02-26	2.980	2.980	2.980	2.980	2.980	470
2026-02-25	3.280	3.280	3.280	3.280	3.280	10
2026-02-24	3.180	3.200	3.180	3.200	3.200	224
2026-02-23	3.200	3.200	2.980	3.160	3.160	376
2026-02-20	3.120	3.280	3.120	3.280	3.280	101
2026-02-19	3.020	3.020	3.020	3.020	3.020	0
2026-02-18	3.020	3.020	3.020	3.020	3.020	0
2026-02-17	3.180	3.180	3.020	3.020	3.020	255
2026-02-16	3.400	3.400	3.000	3.000	3.000	835
2026-02-13	2.960	2.960	2.960	2.960	2.960	0
2026-02-12	2.960	2.960	2.960	2.960	2.960	0
2026-02-11	3.100	3.560	2.960	2.960	2.960	2,632
2026-02-10	3.080	3.200	3.080	3.100	3.100	544
2026-02-09	3.080	3.080	2.800	2.800	2.800	561
2026-02-06	2.700	2.700	2.700	2.700	2.700	0
2026-02-05	2.700	2.700	2.700	2.700	2.700	0
2026-02-04	2.700	2.700	2.700	2.700	2.700	1
2026-02-03	2.920	2.920	2.920	2.920	2.920	0

← NewerPage 3 of 16 · 932 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.