Turism Hotelur historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	0.408	0.416	0.394	0.416	0.383	4,151
2024-08-13	0.410	0.416	0.392	0.408	0.376	27,444
2024-08-12	0.416	0.416	0.398	0.398	0.367	1,799
2024-08-09	0.422	0.422	0.380	0.384	0.354	2,101
2024-08-08	0.418	0.428	0.400	0.424	0.391	10,445
2024-08-07	0.418	0.418	0.400	0.400	0.369	13,090
2024-08-06	0.400	0.418	0.400	0.400	0.369	515,547
2024-08-05	0.416	0.428	0.400	0.400	0.369	18,838
2024-08-02	0.420	0.430	0.404	0.430	0.396	17,388
2024-08-01	0.426	0.440	0.420	0.420	0.387	7,848
2024-07-31	0.438	0.438	0.420	0.426	0.393	8,890
2024-07-30	0.426	0.440	0.422	0.436	0.402	6,855
2024-07-29	0.416	0.426	0.416	0.426	0.393	366
2024-07-26	0.416	0.416	0.416	0.416	0.383	2,500
2024-07-25	0.416	0.436	0.414	0.436	0.402	4,135
2024-07-24	0.436	0.436	0.436	0.436	0.402	34
2024-07-23	0.424	0.424	0.424	0.424	0.391	8,550
2024-07-22	0.440	0.440	0.440	0.440	0.405	421
2024-07-19	0.420	0.420	0.416	0.416	0.383	5,000
2024-07-18	0.440	0.440	0.440	0.440	0.405	0
2024-07-17	0.440	0.440	0.440	0.440	0.405	0
2024-07-16	0.440	0.440	0.440	0.440	0.405	0
2024-07-15	0.440	0.440	0.440	0.440	0.405	0
2024-07-12	0.430	0.440	0.428	0.440	0.405	25,444
2024-07-11	0.430	0.430	0.430	0.430	0.396	50
2024-07-10	0.440	0.440	0.440	0.440	0.405	5,000
2024-07-09	0.442	0.444	0.430	0.430	0.396	12,014
2024-07-08	0.442	0.442	0.442	0.442	0.407	500
2024-07-05	0.430	0.434	0.430	0.434	0.400	19,849
2024-07-04	0.442	0.442	0.442	0.442	0.407	0
2024-07-03	0.414	0.442	0.414	0.442	0.407	101
2024-07-02	0.430	0.446	0.414	0.414	0.381	3,908
2024-07-01	0.452	0.452	0.432	0.440	0.405	5,750
2024-06-28	0.444	0.452	0.440	0.452	0.416	7,882
2024-06-27	0.440	0.442	0.440	0.442	0.407	3,572
2024-06-26	0.422	0.440	0.420	0.430	0.396	11,636
2024-06-25	0.414	0.440	0.414	0.440	0.405	482
2024-06-21	0.440	0.448	0.422	0.440	0.405	3,468
2024-06-20	0.450	0.450	0.450	0.450	0.415	0
2024-06-19	0.450	0.450	0.450	0.450	0.415	1,268
2024-06-18	0.456	0.456	0.456	0.456	0.420	100
2024-06-17	0.466	0.466	0.424	0.456	0.420	7,472
2024-06-14	0.468	0.468	0.466	0.466	0.429	4,500
2024-06-13	0.426	0.468	0.424	0.468	0.431	14,607
2024-06-12	0.410	0.420	0.410	0.420	0.387	63,848
2024-06-11	0.408	0.410	0.400	0.410	0.378	78,653
2024-06-10	0.408	0.408	0.400	0.400	0.369	16,195
2024-06-07	0.408	0.410	0.400	0.400	0.369	1,038
2024-06-06	0.408	0.408	0.408	0.408	0.376	331
2024-06-05	0.408	0.408	0.408	0.408	0.376	145
2024-06-04	0.400	0.400	0.400	0.400	0.369	0
2024-06-03	0.400	0.400	0.400	0.400	0.369	2,043
2024-05-31	0.400	0.400	0.400	0.400	0.369	17,957
2024-05-30	0.400	0.408	0.400	0.400	0.369	8,823
2024-05-29	0.400	0.400	0.400	0.400	0.369	2,200
2024-05-28	0.408	0.408	0.400	0.400	0.369	4,230
2024-05-27	0.400	0.400	0.384	0.400	0.369	56,001
2024-05-24	0.400	0.400	0.400	0.400	0.369	935
2024-05-23	0.400	0.400	0.400	0.400	0.369	41,500
2024-05-22	0.400	0.410	0.400	0.400	0.369	27,563

← NewerPage 10 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-13	0.0700 RON
2023-07-13	0.0217 RON
2021-08-18	0.0070 RON
2020-10-19	0.0180 RON
2020-08-18	0.0055 RON
2019-08-16	0.0085 RON

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.