Bucur SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 1.050 | 1.080 | 1.050 | 1.080 | 1.080 | 3,350 |
| 2024-11-12 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 100 |
| 2024-11-11 | 1.010 | 1.080 | 1.010 | 1.050 | 1.050 | 104,738 |
| 2024-11-08 | 1.100 | 1.100 | 1.030 | 1.050 | 1.050 | 88,814 |
| 2024-11-07 | 1.260 | 1.260 | 1.060 | 1.100 | 1.100 | 175,873 |
| 2024-11-06 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 148 |
| 2024-11-05 | 1.260 | 1.260 | 1.210 | 1.250 | 1.250 | 16,569 |
| 2024-11-04 | 1.210 | 1.290 | 1.210 | 1.260 | 1.260 | 15,882 |
| 2024-11-01 | 1.200 | 1.300 | 1.200 | 1.260 | 1.260 | 23,500 |
| 2024-10-31 | 1.190 | 1.200 | 1.190 | 1.200 | 1.200 | 8,879 |
| 2024-10-30 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 10 |
| 2024-10-29 | 1.170 | 1.170 | 1.130 | 1.130 | 1.130 | 3,852 |
| 2024-10-28 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2024-10-25 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2024-10-24 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 100 |
| 2024-10-23 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2024-10-22 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2024-10-21 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2024-10-18 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2024-10-17 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2024-10-16 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2024-10-15 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2024-10-14 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2024-10-11 | 1.210 | 1.220 | 1.210 | 1.220 | 1.220 | 2,300 |
| 2024-10-10 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-10-09 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-10-08 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-10-07 | 1.180 | 1.200 | 1.180 | 1.200 | 1.200 | 5,432 |
| 2024-10-04 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-10-03 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-10-02 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 10 |
| 2024-10-01 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2024-09-30 | 1.150 | 1.150 | 1.140 | 1.140 | 1.140 | 1,000 |
| 2024-09-27 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,075 |
| 2024-09-26 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2024-09-25 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 900 |
| 2024-09-24 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 600 |
| 2024-09-23 | 1.210 | 1.210 | 1.140 | 1.140 | 1.140 | 5,552 |
| 2024-09-20 | 1.190 | 1.200 | 1.190 | 1.200 | 1.200 | 22,140 |
| 2024-09-19 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2024-09-18 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2024-09-17 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2024-09-16 | 1.140 | 1.140 | 1.060 | 1.060 | 1.060 | 4,047 |
| 2024-09-13 | 1.090 | 1.090 | 1.070 | 1.070 | 1.070 | 7,000 |
| 2024-09-12 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2024-09-11 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 2,000 |
| 2024-09-10 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 449 |
| 2024-09-09 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2024-09-06 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2024-09-05 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2024-09-04 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2024-09-03 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2024-09-02 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2024-08-30 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2024-08-29 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2024-08-28 | 1.190 | 1.200 | 1.180 | 1.180 | 1.180 | 19,160 |
| 2024-08-27 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-08-26 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-08-23 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-08-22 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
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.