Prefab Bucures historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	2.920	2.920	2.920	2.920	2.920	131
2026-01-30	3.420	3.420	2.540	2.540	2.540	620
2026-01-29	2.960	2.980	2.960	2.980	2.980	631
2026-01-28	2.660	2.960	2.660	2.960	2.960	622
2026-01-27	2.660	2.660	2.660	2.660	2.660	36
2026-01-26	2.520	2.520	2.520	2.520	2.520	67
2026-01-23	2.640	2.660	2.640	2.660	2.660	550
2026-01-22	2.420	2.640	2.420	2.640	2.640	253
2026-01-21	2.640	2.640	2.640	2.640	2.640	0
2026-01-20	2.640	2.640	2.640	2.640	2.640	0
2026-01-19	2.600	2.640	2.600	2.640	2.640	162
2026-01-16	2.600	2.600	2.320	2.320	2.320	350
2026-01-15	2.620	2.620	2.620	2.620	2.620	0
2026-01-14	2.620	2.620	2.620	2.620	2.620	0
2026-01-13	2.620	2.620	2.620	2.620	2.620	2
2026-01-12	2.420	2.600	2.420	2.600	2.600	384
2026-01-09	2.620	2.620	2.620	2.620	2.620	0
2026-01-08	2.620	2.640	2.620	2.620	2.620	740
2026-01-05	2.600	2.600	2.420	2.420	2.420	162
2025-12-30	2.420	2.420	2.420	2.420	2.420	262
2025-12-29	2.500	2.580	2.420	2.420	2.420	622
2025-12-23	2.420	2.420	2.420	2.420	2.420	0
2025-12-22	2.420	2.420	2.420	2.420	2.420	100
2025-12-19	2.680	2.680	2.680	2.680	2.680	0
2025-12-18	2.680	2.680	2.680	2.680	2.680	0
2025-12-17	2.680	2.680	2.680	2.680	2.680	0
2025-12-16	2.600	2.680	2.600	2.680	2.680	352
2025-12-15	2.700	2.700	2.700	2.700	2.700	350
2025-12-12	2.640	2.720	2.420	2.420	2.420	2,669
2025-12-11	2.840	2.840	2.840	2.840	2.840	601
2025-12-10	2.620	2.620	2.620	2.620	2.620	3,700
2025-12-09	2.280	2.280	2.280	2.280	2.280	2,328
2025-12-08	1.773	1.990	1.773	1.990	1.990	533
2025-12-05	3.480	3.480	3.060	3.480	3.480	53
2025-12-04	3.400	3.400	3.060	3.060	3.060	955
2025-12-03	3.580	3.580	3.160	3.580	3.580	217
2025-12-02	3.180	3.600	3.160	3.580	3.580	4,214
2025-11-28	2.920	3.320	2.920	3.320	3.320	5,191
2025-11-27	2.820	2.920	2.820	2.900	2.900	16,353
2025-11-26	2.620	2.620	2.600	2.600	2.600	1,396
2025-11-25	2.820	2.820	2.620	2.620	2.620	78
2025-11-24	2.720	2.720	2.720	2.720	2.720	67
2025-11-21	2.620	2.720	2.620	2.720	2.720	865
2025-11-20	2.620	2.620	2.620	2.620	2.620	8
2025-11-19	2.640	2.640	2.640	2.640	2.640	2,992
2025-11-18	2.720	2.720	2.720	2.720	2.720	20
2025-11-17	2.740	2.740	2.740	2.740	2.740	1
2025-11-14	2.600	2.740	2.600	2.740	2.740	2,358
2025-11-13	2.620	2.800	2.620	2.800	2.800	503
2025-11-12	2.600	2.620	2.600	2.620	2.620	3,997
2025-11-11	2.780	2.780	2.780	2.780	2.780	0
2025-11-10	2.820	2.820	2.700	2.780	2.780	6
2025-11-07	2.620	2.700	2.620	2.700	2.700	492
2025-11-06	2.600	2.600	2.600	2.600	2.600	5,075
2025-11-05	2.660	2.800	2.560	2.800	2.800	3,333
2025-11-04	2.660	2.660	2.660	2.660	2.660	5
2025-11-03	2.940	2.960	2.940	2.960	2.960	854
2025-10-31	2.940	2.940	2.940	2.940	2.940	0
2025-10-30	2.940	2.940	2.940	2.940	2.940	0
2025-10-29	2.640	2.940	2.640	2.940	2.940	501

← NewerPage 4 of 16 · 934 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.