Prefab Bucures historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2025-02-10 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 1,102 |
| 2025-02-07 | 3.160 | 3.320 | 3.160 | 3.320 | 3.320 | 495 |
| 2025-02-06 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 1,600 |
| 2025-02-05 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 2,853 |
| 2025-02-04 | 3.320 | 3.480 | 3.320 | 3.480 | 3.480 | 435 |
| 2025-02-03 | 3.300 | 3.320 | 3.300 | 3.320 | 3.320 | 350 |
| 2025-01-31 | 3.280 | 3.320 | 3.280 | 3.320 | 3.320 | 305 |
| 2025-01-30 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2025-01-29 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2025-01-28 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2025-01-27 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 40 |
| 2025-01-23 | 3.480 | 3.480 | 3.180 | 3.180 | 3.180 | 1,295 |
| 2025-01-22 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 600 |
| 2025-01-21 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 300 |
| 2025-01-20 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 200 |
| 2025-01-17 | 3.340 | 3.340 | 3.300 | 3.300 | 3.300 | 162 |
| 2025-01-16 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 5 |
| 2025-01-15 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2025-01-14 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2025-01-13 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2025-01-10 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2025-01-09 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2025-01-08 | 3.380 | 3.380 | 3.180 | 3.180 | 3.180 | 35 |
| 2025-01-03 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 100 |
| 2024-12-30 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 28 |
| 2024-12-27 | 3.480 | 3.480 | 3.160 | 3.300 | 3.300 | 127 |
| 2024-12-23 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2024-12-20 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2024-12-19 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2024-12-18 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2024-12-17 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2024-12-16 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2024-12-13 | 3.100 | 3.480 | 3.100 | 3.480 | 3.480 | 6 |
| 2024-12-12 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 165 |
| 2024-12-11 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2024-12-10 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2024-12-09 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 346 |
| 2024-12-06 | 3.300 | 3.540 | 3.060 | 3.060 | 3.060 | 954 |
| 2024-12-05 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-12-04 | 3.500 | 3.500 | 3.300 | 3.300 | 3.300 | 1,520 |
| 2024-12-03 | 3.600 | 3.600 | 3.500 | 3.500 | 3.500 | 2,111 |
| 2024-12-02 | 3.560 | 3.600 | 3.560 | 3.560 | 3.560 | 174 |
| 2024-11-29 | 3.340 | 3.340 | 3.260 | 3.260 | 3.260 | 418 |
| 2024-11-28 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2024-11-27 | 3.320 | 3.580 | 3.320 | 3.580 | 3.580 | 160 |
| 2024-11-26 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2024-11-25 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 100 |
| 2024-11-22 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2024-11-21 | 3.320 | 3.580 | 3.320 | 3.580 | 3.580 | 621 |
| 2024-11-20 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 28 |
| 2024-11-19 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2024-11-18 | 3.580 | 3.600 | 3.580 | 3.580 | 3.580 | 48 |
| 2024-11-15 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-11-14 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-11-13 | 3.520 | 3.520 | 3.300 | 3.300 | 3.300 | 2,000 |
| 2024-11-12 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2024-11-11 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 5 |
| 2024-11-08 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 18 |
| 2024-11-07 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
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.