BVB
RON
BRD - Groupe Société Générale S.A. (BRD.RO)
32.65
+0.10
(+0.31%)
At close: October 30 at 5:44:36 PM GMT+2
Currency in RON
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
32.75
33.05
32.60
32.65
32.65
24,998
Oct 29, 2026
32.35
32.60
32.35
32.55
32.55
17,347
Oct 28, 2026
32.00
33.15
32.00
32.35
32.35
27,070
Oct 27, 2026
32.40
32.70
32.00
32.15
32.15
20,783
Oct 26, 2026
33.00
33.50
32.20
32.20
32.20
22,744
Oct 23, 2026
33.30
33.70
32.30
32.50
32.50
21,436
Oct 22, 2026
34.60
34.60
33.15
33.30
33.30
41,989
Oct 21, 2026
33.60
34.60
32.70
34.60
34.60
104,781
Oct 20, 2026
32.50
33.90
32.50
33.85
33.85
103,906
Oct 19, 2026
31.30
32.80
30.90
32.45
32.45
77,725
Oct 16, 2026
31.40
31.90
31.20
31.35
31.35
33,451
Oct 15, 2026
31.00
31.30
30.20
31.10
31.10
48,334
Oct 14, 2026
30.40
30.85
30.30
30.85
30.85
33,680
Oct 13, 2026
30.30
30.80
29.95
30.80
30.80
26,397
Oct 12, 2026
30.80
30.80
29.70
29.95
29.95
22,117
Oct 9, 2026
30.90
31.00
30.30
30.80
30.80
16,108
Oct 8, 2026
31.10
31.25
30.60
30.90
30.90
26,754
Oct 7, 2026
31.10
31.25
30.65
30.90
30.90
169,742
Oct 6, 2026
31.85
32.40
30.60
31.10
31.10
102,998
Oct 5, 2026
30.20
32.60
30.20
31.75
31.75
117,773
Oct 2, 2026
28.90
30.00
28.60
29.65
29.65
66,859
Oct 1, 2026
29.00
29.00
28.30
28.60
28.60
63,066
Sep 30, 2026
28.85
30.00
27.80
28.70
28.70
111,192
Sep 29, 2026
29.75
29.75
28.00
28.20
28.20
46,823
Sep 28, 2026
30.50
30.75
29.00
29.00
29.00
49,957
Sep 25, 2026
30.05
30.90
30.00
30.75
30.75
75,906
Sep 24, 2026
30.45
30.60
29.75
30.60
30.60
143,809
Sep 23, 2026
30.45
30.55
30.05
30.50
30.50
145,713
Sep 22, 2026
30.80
31.00
30.00
30.25
30.25
20,577
Sep 21, 2026
31.20
31.50
30.15
30.15
30.15
28,670
Sep 18, 2026
30.70
31.50
30.30
31.00
31.00
159,461
Sep 17, 2026
30.75
30.90
29.40
30.55
30.55
198,322
Sep 16, 2026
31.50
31.60
30.50
30.70
30.70
307,957
Sep 15, 2026
32.60
32.95
31.35
31.40
31.40
37,250
Sep 14, 2026
33.95
34.05
32.00
32.50
32.50
23,697
Sep 11, 2026
33.40
34.40
31.25
33.50
33.50
74,222
Sep 10, 2026
34.20
34.20
33.10
33.40
33.40
52,142
Sep 9, 2026
34.50
34.75
33.70
33.80
33.80
20,232
Sep 8, 2026
34.50
35.25
33.95
33.95
33.95
51,668
Sep 7, 2026
34.30
35.20
34.30
35.05
35.05
21,126
Sep 4, 2026
35.00
35.55
34.05
34.25
34.25
21,082
Sep 3, 2026
35.50
35.75
34.00
35.00
35.00
68,985
Sep 2, 2026
34.45
35.50
34.40
35.30
35.30
160,674
Sep 1, 2026
33.90
34.90
33.60
34.40
34.40
43,939
Aug 31, 2026
35.70
35.85
32.20
34.25
34.25
125,522
Aug 28, 2026
35.95
35.95
35.10
35.70
35.70
42,921
Aug 27, 2026
36.00
36.60
35.50
36.20
36.20
61,111
Aug 26, 2026
36.45
36.85
36.00
36.05
36.05
58,812
Aug 25, 2026
37.65
37.65
35.60
36.45
36.45
91,638
Aug 24, 2026
37.65
38.10
37.40
37.90
37.90
92,356
Aug 21, 2026
37.50
37.85
37.40
37.75
37.75
63,086
Aug 20, 2026
37.40
37.60
37.10
37.50
37.50
45,575
Aug 19, 2026
37.40
37.45
37.00
37.40
37.40
52,913
Aug 18, 2026
36.90
37.30
36.70
37.20
37.20
96,572
Aug 17, 2026
36.30
37.40
36.30
36.90
36.90
26,442
Aug 14, 2026
36.80
37.20
36.30
36.30
36.30
34,881
Aug 13, 2026
37.15
37.20
36.70
36.70
36.70
132,326
Aug 12, 2026
37.30
37.40
36.90
37.15
37.15
65,657
Aug 11, 2026
37.35
37.35
36.80
36.80
36.80
113,015
Aug 10, 2026
36.10
37.40
36.05
37.40
37.40
43,024
Aug 7, 2026
36.35
36.55
36.00
36.10
36.10
48,447
Aug 6, 2026
36.90
36.90
35.70
36.40
36.40
140,036
Aug 5, 2026
37.05
37.55
36.90
36.90
36.90
135,679
Aug 4, 2026
37.75
37.95
37.30
37.60
37.60
144,698
Aug 3, 2026
38.05
38.15
37.40
37.50
37.50
73,389
Jul 31, 2026
37.20
38.00
37.00
38.00
38.00
34,689
Jul 30, 2026
37.20
37.60
37.00
37.30
37.30
86,165
Jul 29, 2026
37.30
37.60
36.95
37.60
37.60
51,797
Jul 28, 2026
36.90
37.30
36.75
37.30
37.30
113,426
Jul 27, 2026
36.90
37.20
36.55
36.90
36.90
74,937
Jul 24, 2026
37.20
37.50
36.80
36.90
36.90
58,822
Jul 23, 2026
37.50
37.50
36.90
37.20
37.20
110,061
Jul 22, 2026
37.30
37.55
36.90
37.35
37.35
182,127
Jul 21, 2026
36.45
37.45
36.45
37.40
37.40
84,278
Jul 20, 2026
36.45
36.80
36.10
36.50
36.50
46,217
Jul 17, 2026
36.25
36.50
36.25
36.45
36.45
27,225
Jul 16, 2026
37.00
37.35
36.10
36.25
36.25
165,395
Jul 15, 2026
36.50
37.25
35.20
37.00
37.00
43,305
Jul 14, 2026
36.80
37.30
36.20
36.50
36.50
173,588
Jul 13, 2026
37.40
38.00
36.20
36.40
36.40
144,999
Jul 10, 2026
37.35
37.70
37.25
37.25
37.25
77,769
Jul 9, 2026
36.60
37.35
36.60
37.30
37.30
25,995
Jul 8, 2026
37.30
37.30
36.40
36.50
36.50
40,711
Jul 7, 2026
38.20
38.65
36.75
37.20
37.20
40,601
Jul 6, 2026
38.85
39.00
38.05
38.45
38.45
41,179
Jul 3, 2026
38.40
39.25
38.00
39.00
39.00
141,618
Jul 2, 2026
36.45
38.20
36.40
38.20
38.20
133,400
Jul 1, 2026
35.90
37.80
35.90
36.45
36.45
37,569
Jun 30, 2026
34.35
36.00
34.10
35.90
35.90
69,387
Jun 29, 2026
34.25
34.35
33.80
34.25
34.25
28,010
Jun 26, 2026
34.10
34.30
33.60
34.25
34.25
33,385
Jun 25, 2026
32.10
34.30
32.10
34.10
34.10
162,177
Jun 24, 2026
32.80
32.80
31.80
32.30
32.30
76,346
Jun 23, 2026
32.20
32.50
31.65
32.50
32.50
44,308
Jun 22, 2026
31.90
32.25
31.75
32.20
32.20
21,328
Jun 19, 2026
32.00
32.10
31.70
31.95
31.95
14,311
Jun 18, 2026
32.05
32.45
31.60
32.00
32.00
26,418
Jun 17, 2026
30.60
32.65
30.50
32.05
32.05
76,114
Jun 16, 2026
30.50
30.70
30.00
30.50
30.50
20,885
Jun 15, 2026
30.70
30.70
30.30
30.40
30.40
9,674
Jun 12, 2026
31.00
31.15
30.30
30.80
30.80
826,106
Jun 11, 2026
30.25
31.00
29.80
31.00
31.00
20,550
Jun 10, 2026
29.75
30.40
29.55
30.00
30.00
49,678
Jun 9, 2026
30.00
30.00
29.55
29.90
29.90
62,536
Jun 8, 2026
29.80
30.20
28.60
29.90
29.90
203,240
Jun 5, 2026
31.30
31.30
30.10
30.50
30.50
34,799
Jun 4, 2026
31.00
31.10
30.70
31.00
31.00
33,987
Jun 3, 2026
31.50
31.70
30.95
31.20
31.20
53,340
Jun 2, 2026
31.30
31.50
30.60
31.30
31.30
19,744
May 29, 2026
31.45
32.00
31.00
31.30
31.30
33,354
May 28, 2026
31.80
32.30
31.40
31.45
31.45
27,802
May 27, 2026
31.80
32.65
31.55
31.80
31.80
515,434
May 26, 2026
31.30
32.70
30.90
32.70
32.70
307,494
May 25, 2026
31.35
31.40
30.50
31.00
31.00
69,172
May 22, 2026
31.80
31.80
31.00
31.45
31.45
24,879
May 21, 2026
31.15
31.75
30.70
31.75
31.75
64,575
May 20, 2026
30.55
31.10
30.45
31.00
31.00
90,158
May 19, 2026
30.35
31.25
30.10
30.40
30.40
103,570
May 18, 2026
1.0752
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
30.85
30.85
30.10
30.35
30.35
97,393
May 15, 2026
30.90
31.15
30.70
31.15
30.07
237,327
May 14, 2026
30.55
30.90
30.55
30.85
29.79
106,260
May 13, 2026
30.25
30.50
29.90
30.45
29.40
249,014
May 12, 2026
30.45
30.75
29.90
30.25
29.21
33,591
May 11, 2026
29.90
30.55
29.80
29.95
28.92
55,644
May 8, 2026
29.25
30.95
29.25
29.80
28.77
365,562
May 7, 2026
29.65
30.00
29.00
29.25
28.24
87,185
May 6, 2026
29.50
30.00
29.40
29.60
28.58
222,592
May 5, 2026
28.85
29.40
28.40
29.40
28.39
68,744
May 4, 2026
29.00
29.35
28.55
28.85
27.85
19,729
Apr 30, 2026
29.50
29.90
28.90
29.00
28.00
11,390
Apr 29, 2026
29.00
30.00
29.00
29.50
28.48
44,364
Apr 28, 2026
29.20
30.15
29.00
29.00
28.00
100,067
Apr 27, 2026
29.90
30.15
28.50
30.00
28.96
98,564
Apr 24, 2026
29.75
30.00
29.25
29.60
28.58
290,818
Apr 23, 2026
29.50
29.80
29.50
29.75
28.72
26,117
Apr 22, 2026
29.30
29.95
29.00
29.50
28.48
36,041
Apr 21, 2026
28.85
29.20
28.40
29.00
28.00
54,032
Apr 20, 2026
29.65
29.65
29.00
29.65
28.63
71,109
Apr 17, 2026
29.90
30.00
29.60
29.65
28.63
71,047
Apr 16, 2026
30.00
30.10
29.80
30.00
28.96
361,768
Apr 15, 2026
30.00
30.00
29.80
30.00
28.96
44,185
Apr 14, 2026
29.90
30.05
29.65
29.95
28.92
95,854
Apr 9, 2026
29.80
30.00
29.80
29.90
28.87
27,099
Apr 8, 2026
29.80
30.00
29.55
29.80
28.77
144,969
Apr 7, 2026
28.60
29.45
28.40
29.45
28.43
34,889
Apr 6, 2026
28.60
28.70
28.45
28.60
27.61
34,641
Apr 3, 2026
28.40
28.70
28.05
28.45
27.47
70,502
Apr 2, 2026
28.60
28.60
28.20
28.40
27.42
51,447
Apr 1, 2026
28.80
29.00
28.20
28.20
27.23
79,210
Mar 31, 2026
27.95
29.20
27.80
28.00
27.03
64,157
Mar 30, 2026
28.10
28.20
27.70
28.00
27.03
231,120
Mar 27, 2026
28.50
28.60
27.75
28.00
27.03
241,970
Mar 26, 2026
28.70
28.85
28.35
28.50
27.52
75,899
Mar 25, 2026
28.50
28.80
28.50
28.60
27.61
48,194
Mar 24, 2026
28.70
28.95
28.00
28.45
27.47
21,669
Mar 23, 2026
28.70
28.75
27.85
28.35
27.37
92,934
Mar 20, 2026
28.85
29.35
28.55
28.80
27.81
24,922
Mar 19, 2026
29.70
29.70
28.30
28.85
27.85
139,112
Mar 18, 2026
29.75
29.95
29.30
29.35
28.34
66,772
Mar 17, 2026
29.85
29.95
29.40
29.45
28.43
94,460
Mar 16, 2026
29.50
29.95
29.10
29.50
28.48
44,159
Mar 13, 2026
30.05
30.05
29.50
29.50
28.48
27,173
Mar 12, 2026
30.60
30.60
29.60
29.65
28.63
97,525
Mar 11, 2026
30.05
30.55
29.65
30.00
28.96
84,269
Mar 10, 2026
29.25
30.00
29.25
30.00
28.96
20,945
Mar 9, 2026
29.10
29.20
28.40
29.20
28.19
34,626
Mar 6, 2026
29.10
29.45
28.50
29.40
28.39
88,984
Mar 5, 2026
28.60
29.45
28.60
29.00
28.00
216,436
Mar 4, 2026
28.65
28.80
28.00
28.55
27.56
222,650
Mar 3, 2026
29.50
29.95
27.85
28.10
27.13
154,410
Mar 2, 2026
30.00
30.00
29.00
29.40
28.39
112,835
Feb 27, 2026
31.50
32.30
30.05
30.05
29.01
234,240
Feb 26, 2026
32.80
33.25
31.15
31.50
30.41
165,993
Feb 25, 2026
33.75
33.90
32.60
32.80
31.67
169,961
Feb 24, 2026
33.60
33.95
33.40
33.90
32.73
85,442
Feb 23, 2026
33.30
33.65
33.20
33.60
32.44
113,062
Feb 20, 2026
33.00
33.30
32.65
33.30
32.15
55,223
Feb 19, 2026
33.10
33.60
32.50
32.50
31.38
165,792
Feb 18, 2026
31.65
33.25
31.40
33.15
32.01
157,325
Feb 17, 2026
31.00
31.65
30.95
31.65
30.56
279,705
Feb 16, 2026
30.60
31.00
30.60
31.00
29.93
99,319
Feb 13, 2026
31.20
31.20
30.20
30.40
29.35
138,865
Feb 12, 2026
30.20
32.00
30.10
31.30
30.22
131,877
Feb 11, 2026
29.55
30.20
29.55
30.20
29.16
57,608
Feb 10, 2026
29.15
29.95
29.10
29.50
28.48
105,162
Feb 9, 2026
28.90
29.20
28.90
29.15
28.14
35,332
Feb 6, 2026
28.90
29.00
28.30
28.90
27.90
29,225
Feb 5, 2026
29.30
29.35
28.90
29.30
28.29
44,727
Feb 4, 2026
29.30
29.35
28.90
28.90
27.90
134,134
Feb 3, 2026
28.80
29.45
28.65
29.30
28.29
106,618
Feb 2, 2026
28.45
28.70
27.70
28.60
27.61
51,211
Jan 30, 2026
28.90
29.10
28.30
28.50
27.52
50,228
Jan 29, 2026
29.20
29.30
28.90
29.15
28.14
86,848
Jan 28, 2026
28.80
29.30
28.70
29.25
28.24
180,101
Jan 27, 2026
28.40
28.80
28.40
28.70
27.71
129,149
Jan 26, 2026
28.60
28.75
28.20
28.50
27.52
161,464
Jan 23, 2026
28.70
28.70
28.20
28.30
27.32
102,621
Jan 22, 2026
27.75
28.70
27.75
28.70
27.71
181,152
Jan 21, 2026
27.95
27.95
27.10
27.60
26.65
35,810
Jan 20, 2026
28.00
28.00
27.50
27.60
26.65
102,503
Jan 19, 2026
28.25
28.45
27.75
28.00
27.03
83,148
Jan 16, 2026
28.50
29.20
28.35
28.50
27.52
146,277
Jan 15, 2026
28.40
28.70
28.00
28.25
27.27
113,481
Jan 14, 2026
28.45
28.50
28.05
28.40
27.42
71,726
Jan 13, 2026
28.40
30.50
28.10
28.45
27.47
207,341
Jan 12, 2026
26.45
28.40
26.45
28.40
27.42
135,747
Jan 9, 2026
26.15
26.60
26.15
26.50
25.59
39,485
Jan 8, 2026
26.20
26.75
26.00
26.10
25.20
113,733
Jan 5, 2026
26.90
27.00
26.50
26.50
25.59
75,187
Dec 30, 2025
25.95
26.90
25.65
26.90
25.97
188,364
Dec 29, 2025
25.00
25.95
24.90
25.95
25.05
118,342
Dec 23, 2025
25.00
25.50
24.40
25.50
24.62
184,944
Dec 22, 2025
24.20
24.90
23.80
24.90
24.04
197,693
Dec 19, 2025
25.00
25.00
24.05
24.05
23.22
86,054
Dec 18, 2025
24.80
25.00
24.50
24.75
23.90
59,091
Dec 17, 2025
25.35
25.45
24.75
24.90
24.04
19,930
Dec 16, 2025
24.90
25.55
24.75
25.40
24.52
182,680
Dec 15, 2025
24.65
24.95
24.45
24.60
23.75
127,680
Dec 12, 2025
24.85
24.85
24.50
24.65
23.80
39,669
Dec 11, 2025
24.65
24.85
24.45
24.70
23.85
89,306
Dec 10, 2025
24.60
24.90
24.45
24.65
23.80
110,611
Dec 9, 2025
24.45
24.55
24.10
24.50
23.65
70,178
Dec 8, 2025
24.00
24.45
23.95
24.40
23.56
86,677
Dec 5, 2025
23.65
24.00
23.60
23.85
23.03
27,945
Dec 4, 2025
23.25
23.95
22.70
23.80
22.98
166,289
Dec 3, 2025
22.90
23.25
22.65
23.25
22.45
144,521
Dec 2, 2025
22.20
22.90
22.20
22.90
22.11
261,598
Nov 28, 2025
22.10
22.50
21.95
22.45
21.68
197,892
Nov 27, 2025
22.05
22.30
22.05
22.10
21.34
51,599
Nov 26, 2025
22.10
22.25
21.90
22.20
21.43
125,284
Nov 25, 2025
21.70
22.35
21.70
22.05
21.29
35,184
Nov 24, 2025
21.65
22.10
21.65
21.70
20.95
104,781
Nov 21, 2025
21.90
22.00
21.35
21.65
20.90
116,010
Nov 20, 2025
22.30
22.30
21.95
21.95
21.19
33,824
Nov 19, 2025
22.75
22.75
22.00
22.15
21.39
21,659
Nov 18, 2025
22.40
22.75
22.30
22.65
21.87
53,907
Nov 17, 2025
22.40
22.50
21.95
22.50
21.72
113,158
Nov 14, 2025
22.10
22.50
22.00
22.40
21.63
95,458
Nov 13, 2025
22.00
22.20
21.90
22.10
21.34
49,123
Nov 12, 2025
21.30
22.10
21.30
22.00
21.24
114,265
Nov 11, 2025
21.20
21.65
21.10
21.30
20.56
101,734
Nov 10, 2025
21.50
21.70
21.10
21.20
20.47
51,625
Nov 7, 2025
21.75
21.85
21.40
21.65
20.90
24,677
Nov 6, 2025
21.80
21.85
21.70
21.85
21.10
47,331
Nov 5, 2025
21.75
21.80
21.50
21.80
21.05
56,863
Nov 4, 2025
21.65
21.75
21.50
21.65
20.90
160,498
Nov 3, 2025
21.60
21.70
21.50
21.65
20.90
31,669
Oct 31, 2025
21.40
21.70
21.40
21.65
20.90
55,198
Oct 30, 2025
21.35
21.75
21.20
21.70
20.95
10,918
