Prefab Bucures historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	2.700	2.700	2.700	2.700	2.700	173
2025-08-01	2.840	2.840	2.700	2.700	2.700	10,300
2025-07-31	2.700	2.700	2.700	2.700	2.700	1,500
2025-07-30	2.980	2.980	2.700	2.700	2.700	2,782
2025-07-29	2.720	2.960	2.620	2.880	2.880	911
2025-07-28	2.920	2.920	2.920	2.920	2.920	0
2025-07-25	2.600	2.920	2.600	2.920	2.920	383
2025-07-24	2.920	2.920	2.920	2.920	2.920	0
2025-07-23	2.920	2.920	2.920	2.920	2.920	267
2025-07-22	2.960	2.960	2.640	2.640	2.640	4,844
2025-07-21	2.600	2.600	2.600	2.600	2.600	200
2025-07-18	2.780	2.780	2.780	2.780	2.780	60
2025-07-17	2.780	2.780	2.780	2.780	2.780	64
2025-07-16	2.780	2.780	2.780	2.780	2.780	8,500
2025-07-15	2.780	2.780	2.780	2.780	2.780	0
2025-07-14	2.780	2.780	2.780	2.780	2.780	1
2025-07-11	2.800	2.800	2.800	2.800	2.800	0
2025-07-10	2.800	2.800	2.800	2.800	2.800	0
2025-07-09	2.800	2.800	2.800	2.800	2.800	650
2025-07-08	2.900	2.900	2.900	2.900	2.900	0
2025-07-07	2.900	2.900	2.900	2.900	2.900	0
2025-07-04	2.900	2.900	2.900	2.900	2.900	264
2025-07-03	3.080	3.080	3.080	3.080	3.080	0
2025-07-02	3.080	3.080	3.080	3.080	3.080	31
2025-07-01	2.920	2.920	2.920	2.920	2.920	0
2025-06-30	2.920	2.920	2.920	2.920	2.920	234
2025-06-27	2.920	2.920	2.920	2.920	2.920	0
2025-06-26	2.920	2.920	2.920	2.920	2.920	0
2025-06-25	2.920	2.920	2.920	2.920	2.920	0
2025-06-24	2.920	2.920	2.920	2.920	2.920	0
2025-06-23	2.920	2.920	2.920	2.920	2.920	3
2025-06-20	3.100	3.100	3.100	3.100	3.100	197
2025-06-19	3.080	3.100	3.080	3.100	3.100	39
2025-06-18	3.080	3.080	3.080	3.080	3.080	2
2025-06-17	2.920	2.920	2.920	2.920	2.920	0
2025-06-16	2.920	2.920	2.920	2.920	2.920	0
2025-06-13	3.080	3.080	2.920	2.920	2.920	21
2025-06-12	2.900	2.900	2.900	2.900	2.900	0
2025-06-11	2.900	2.900	2.900	2.900	2.900	0
2025-06-10	3.080	3.080	2.900	2.900	2.900	840
2025-06-06	3.080	3.080	3.080	3.080	3.080	20
2025-06-05	2.780	2.780	2.780	2.780	2.780	0
2025-06-04	2.780	2.780	2.780	2.780	2.780	0
2025-06-03	2.780	2.780	2.780	2.780	2.780	0
2025-06-02	2.780	2.780	2.780	2.780	2.780	0
2025-05-30	3.080	3.080	2.780	2.780	2.780	5
2025-05-29	2.780	2.780	2.780	2.780	2.780	0
2025-05-28	2.780	2.780	2.780	2.780	2.780	0
2025-05-27	2.780	2.780	2.780	2.780	2.780	0
2025-05-26	2.780	2.780	2.780	2.780	2.780	10
2025-05-23	2.780	2.780	2.780	2.780	2.780	2
2025-05-22	2.820	3.100	2.820	3.100	3.100	27
2025-05-21	3.100	3.100	3.100	3.100	3.100	0
2025-05-20	2.780	3.100	2.780	3.100	3.100	103
2025-05-19	3.100	3.100	3.100	3.100	3.100	5
2025-05-16	3.180	3.180	3.180	3.180	3.180	1
2025-05-15	2.800	3.220	2.780	2.780	2.780	492
2025-05-14	3.100	3.100	3.100	3.100	3.100	0
2025-05-13	3.100	3.100	3.100	3.100	3.100	25
2025-05-12	2.780	2.780	2.780	2.780	2.780	0

← NewerPage 6 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.