Prefab Bucures historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 0 |
| 2025-05-08 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 0 |
| 2025-05-07 | 2.800 | 2.800 | 2.780 | 2.780 | 2.780 | 68 |
| 2025-05-06 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 300 |
| 2025-05-05 | 3.020 | 3.020 | 2.900 | 2.900 | 2.900 | 112 |
| 2025-05-02 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2025-04-30 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2025-04-29 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2025-04-28 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2025-04-25 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 4 |
| 2025-04-24 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 3 |
| 2025-04-23 | 3.280 | 3.280 | 3.020 | 3.020 | 3.020 | 36 |
| 2025-04-22 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-04-17 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-04-16 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-04-15 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 600 |
| 2025-04-14 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2025-04-11 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2025-04-10 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 350 |
| 2025-04-09 | 3.300 | 3.380 | 3.300 | 3.300 | 3.300 | 143 |
| 2025-04-08 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 2 |
| 2025-04-07 | 3.380 | 3.380 | 3.260 | 3.260 | 3.260 | 304 |
| 2025-04-04 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 60 |
| 2025-04-03 | 3.360 | 3.360 | 3.200 | 3.200 | 3.200 | 62 |
| 2025-04-02 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-04-01 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 4 |
| 2025-03-31 | 3.080 | 3.380 | 3.080 | 3.380 | 3.380 | 2,746 |
| 2025-03-28 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2025-03-27 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 15 |
| 2025-03-26 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2025-03-25 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 178 |
| 2025-03-24 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-03-21 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-03-20 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-03-19 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-03-18 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-03-17 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 12 |
| 2025-03-14 | 3.060 | 3.080 | 3.060 | 3.080 | 3.080 | 250 |
| 2025-03-13 | 3.000 | 3.000 | 2.820 | 3.000 | 3.000 | 799 |
| 2025-03-12 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-03-11 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 5 |
| 2025-03-10 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-03-07 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 10 |
| 2025-03-06 | 3.020 | 3.100 | 3.020 | 3.100 | 3.100 | 99 |
| 2025-03-05 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2025-03-04 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 295 |
| 2025-03-03 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2025-02-28 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 100 |
| 2025-02-27 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 50 |
| 2025-02-26 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-02-25 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 30 |
| 2025-02-24 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-02-21 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-02-20 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-02-19 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-02-18 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-02-17 | 3.160 | 3.160 | 3.100 | 3.100 | 3.100 | 890 |
| 2025-02-14 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 8 |
| 2025-02-13 | 3.160 | 3.160 | 3.140 | 3.160 | 3.160 | 606 |
| 2025-02-12 | 3.320 | 3.320 | 3.300 | 3.300 | 3.300 | 1,947 |
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.