Bucur SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.140 | 1.150 | 1.140 | 1.150 | 1.150 | 3,448 |
| 2026-10-22 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 6,505 |
| 2026-10-21 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 1,000 |
| 2026-10-20 | 1.160 | 1.160 | 1.140 | 1.160 | 1.160 | 1,400 |
| 2026-10-19 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 500 |
| 2026-10-16 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 900 |
| 2026-10-15 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 50 |
| 2026-10-14 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 2 |
| 2026-10-13 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 2 |
| 2026-10-12 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-10-09 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 1,000 |
| 2026-10-08 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-10-07 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 6,305 |
| 2026-10-06 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 50 |
| 2026-10-05 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 7,955 |
| 2026-10-02 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-10-01 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 4,463 |
| 2026-09-30 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-09-29 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 851 |
| 2026-09-28 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-09-25 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-09-24 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-09-23 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-09-22 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-09-21 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 595 |
| 2026-09-18 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 1,973 |
| 2026-09-17 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 5,000 |
| 2026-09-16 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 5,575 |
| 2026-09-15 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 4,641 |
| 2026-09-14 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-09-11 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 4,000 |
| 2026-09-10 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 4,599 |
| 2026-09-09 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-09-08 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-09-07 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-09-04 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-09-03 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-09-02 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-09-01 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 500 |
| 2026-08-31 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 2,981 |
| 2026-08-28 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 6,310 |
| 2026-08-27 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-08-26 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-08-25 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 3,651 |
| 2026-08-24 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 8,672 |
| 2026-08-21 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-08-20 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-08-19 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-08-18 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-08-17 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-08-14 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-08-13 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 538 |
| 2026-08-12 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-08-11 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 26,196 |
| 2026-08-10 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-08-07 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 8,752 |
| 2026-08-06 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 9,092 |
| 2026-08-05 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 500 |
| 2026-08-04 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 780 |
| 2026-08-03 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 7,553 |
Page 1 of 21 · 1,252 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-09-25 | 0.0360 RON |
| 2022-08-11 | 0.0220 RON |
Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.