Prefab Bucures historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2024-11-05 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2024-11-04 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 193 |
| 2024-11-01 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2024-10-31 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 3 |
| 2024-10-30 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-10-29 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 500 |
| 2024-10-28 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2024-10-25 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2024-10-24 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 39 |
| 2024-10-23 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 0 |
| 2024-10-22 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 350 |
| 2024-10-21 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 11 |
| 2024-10-18 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 3 |
| 2024-10-17 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2024-10-16 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2024-10-15 | 3.640 | 3.640 | 3.420 | 3.420 | 3.420 | 310 |
| 2024-10-14 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-10-11 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-10-10 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 100 |
| 2024-10-09 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 15 |
| 2024-10-08 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2024-10-07 | 3.640 | 3.640 | 3.340 | 3.640 | 3.640 | 125 |
| 2024-10-04 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 40 |
| 2024-10-03 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 13 |
| 2024-10-02 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 50 |
| 2024-10-01 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 1,000 |
| 2024-09-30 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2024-09-27 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 379 |
| 2024-09-26 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2024-09-25 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2024-09-24 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2024-09-23 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2024-09-20 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2024-09-19 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2024-09-18 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2024-09-17 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 50 |
| 2024-09-16 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 5 |
| 2024-09-13 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2024-09-12 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2024-09-11 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 500 |
| 2024-09-10 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 47 |
| 2024-09-09 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2024-09-06 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 57 |
| 2024-09-05 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 8 |
| 2024-09-04 | 3.520 | 3.520 | 3.500 | 3.520 | 3.520 | 925 |
| 2024-09-03 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 50 |
| 2024-09-02 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2024-08-30 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 202 |
| 2024-08-29 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2024-08-28 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2024-08-27 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 280 |
| 2024-08-26 | 3.520 | 3.700 | 3.520 | 3.700 | 3.700 | 60 |
| 2024-08-23 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2024-08-22 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 9 |
| 2024-08-21 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 25 |
| 2024-08-20 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2024-08-19 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2024-08-16 | 3.500 | 3.720 | 3.500 | 3.720 | 3.720 | 172 |
| 2024-08-14 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 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.