Prefab Bucures historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	2.500	3.000	2.460	2.960	2.960	5,162
2025-10-27	2.500	2.700	2.500	2.700	2.700	11
2025-10-24	2.700	2.700	2.700	2.700	2.700	0
2025-10-23	2.680	2.700	2.680	2.700	2.700	3
2025-10-22	2.520	2.520	2.460	2.460	2.460	994
2025-10-21	2.500	2.720	2.440	2.540	2.540	2,412
2025-10-20	2.600	2.600	2.600	2.600	2.600	275
2025-10-17	2.700	2.700	2.700	2.700	2.700	10
2025-10-16	2.560	2.580	2.560	2.580	2.580	538
2025-10-15	2.560	2.560	2.560	2.560	2.560	20
2025-10-14	2.580	2.580	2.580	2.580	2.580	0
2025-10-13	2.580	2.580	2.580	2.580	2.580	0
2025-10-10	2.580	2.580	2.580	2.580	2.580	0
2025-10-09	2.580	2.580	2.580	2.580	2.580	185
2025-10-08	2.580	2.580	2.400	2.400	2.400	670
2025-10-07	2.380	2.380	2.380	2.380	2.380	0
2025-10-06	2.600	2.600	2.380	2.380	2.380	2,535
2025-10-03	2.380	2.400	2.380	2.400	2.400	223
2025-10-02	2.560	2.620	2.380	2.620	2.620	670
2025-10-01	2.560	2.560	2.560	2.560	2.560	0
2025-09-30	2.560	2.560	2.560	2.560	2.560	0
2025-09-29	2.540	2.560	2.540	2.560	2.560	500
2025-09-26	2.540	2.540	2.380	2.380	2.380	154
2025-09-25	2.360	2.360	2.360	2.360	2.360	5
2025-09-24	2.540	2.540	2.540	2.540	2.540	0
2025-09-23	2.540	2.540	2.540	2.540	2.540	250
2025-09-22	2.540	2.540	2.540	2.540	2.540	0
2025-09-19	2.540	2.540	2.540	2.540	2.540	300
2025-09-18	2.540	2.540	2.540	2.540	2.540	40
2025-09-17	2.540	2.540	2.540	2.540	2.540	160
2025-09-16	2.520	2.520	2.380	2.380	2.380	504
2025-09-15	2.580	2.580	2.580	2.580	2.580	194
2025-09-12	2.600	2.600	2.600	2.600	2.600	300
2025-09-11	2.600	2.600	2.600	2.600	2.600	7,230
2025-09-10	2.500	2.500	2.500	2.500	2.500	0
2025-09-09	2.500	2.500	2.500	2.500	2.500	0
2025-09-08	2.700	2.700	2.500	2.500	2.500	637
2025-09-05	2.700	2.700	2.500	2.500	2.500	265
2025-09-04	2.500	2.500	2.500	2.500	2.500	0
2025-09-03	2.800	2.800	2.500	2.500	2.500	2,566
2025-09-02	2.940	3.060	2.800	2.800	2.800	4,857
2025-09-01	2.680	2.700	2.680	2.700	2.700	470
2025-08-29	2.940	2.940	2.940	2.940	2.940	362
2025-08-28	2.840	2.840	2.500	2.840	2.840	127
2025-08-27	2.600	2.600	2.600	2.600	2.600	0
2025-08-26	2.600	2.600	2.600	2.600	2.600	4,951
2025-08-25	2.580	2.580	2.580	2.580	2.580	150
2025-08-22	2.600	2.600	2.600	2.600	2.600	0
2025-08-21	2.600	2.600	2.600	2.600	2.600	4
2025-08-20	2.620	2.620	2.320	2.360	2.360	2,921
2025-08-19	2.620	2.640	2.620	2.640	2.640	995
2025-08-18	2.500	2.500	2.500	2.500	2.500	200
2025-08-14	2.640	2.640	2.640	2.640	2.640	9,996
2025-08-13	2.640	2.640	2.640	2.640	2.640	4
2025-08-12	2.680	2.680	2.640	2.640	2.640	13,000
2025-08-11	2.640	2.640	2.640	2.640	2.640	3
2025-08-08	2.880	2.880	2.880	2.880	2.880	70
2025-08-07	2.880	2.880	2.880	2.880	2.880	4
2025-08-06	2.900	2.900	2.800	2.800	2.800	650
2025-08-05	2.740	2.740	2.740	2.740	2.740	41

← NewerPage 5 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.