Turism Hotelur historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	0.400	0.400	0.400	0.400	0.369	31,067
2024-05-20	0.410	0.410	0.410	0.410	0.378	0
2024-05-17	0.400	0.410	0.400	0.410	0.378	7,143
2024-05-16	0.384	0.384	0.384	0.384	0.354	2,500
2024-05-15	0.400	0.400	0.384	0.386	0.356	4,357
2024-05-14	0.400	0.400	0.400	0.400	0.369	0
2024-05-13	0.410	0.410	0.400	0.400	0.369	17,790
2024-05-10	0.400	0.414	0.400	0.414	0.381	5,639
2024-05-09	0.402	0.402	0.402	0.402	0.370	0
2024-05-08	0.400	0.402	0.400	0.402	0.370	2,801
2024-05-07	0.400	0.414	0.400	0.414	0.381	7,400
2024-05-02	0.412	0.412	0.412	0.412	0.380	65
2024-04-30	0.402	0.414	0.402	0.414	0.381	1,725
2024-04-29	0.414	0.414	0.414	0.414	0.381	4,592
2024-04-26	0.400	0.400	0.400	0.400	0.369	49,073
2024-04-25	0.400	0.400	0.400	0.400	0.369	8,782
2024-04-24	0.404	0.404	0.404	0.404	0.372	3,680
2024-04-23	0.400	0.400	0.400	0.400	0.369	35,248
2024-04-22	0.400	0.400	0.400	0.400	0.369	14,762
2024-04-19	0.414	0.414	0.400	0.400	0.369	1,100
2024-04-18	0.414	0.414	0.414	0.414	0.381	0
2024-04-17	0.414	0.414	0.414	0.414	0.381	1,365
2024-04-16	0.400	0.400	0.400	0.400	0.369	3,000
2024-04-15	0.408	0.408	0.400	0.400	0.369	49,860
2024-04-12	0.408	0.408	0.408	0.408	0.376	1,000
2024-04-11	0.400	0.408	0.400	0.408	0.376	550
2024-04-10	0.400	0.400	0.400	0.400	0.369	20,000
2024-04-09	0.400	0.400	0.400	0.400	0.369	4,000
2024-04-08	0.412	0.412	0.400	0.400	0.369	21,312
2024-04-05	0.402	0.410	0.396	0.410	0.378	14,200
2024-04-04	0.402	0.412	0.402	0.412	0.380	2,450
2024-04-03	0.414	0.414	0.414	0.414	0.381	0
2024-04-02	0.418	0.418	0.414	0.414	0.381	3,250
2024-04-01	0.410	0.418	0.392	0.418	0.385	22,759
2024-03-29	0.400	0.410	0.400	0.410	0.378	1,232
2024-03-28	0.408	0.410	0.400	0.410	0.378	9,579
2024-03-27	0.400	0.400	0.400	0.400	0.369	0
2024-03-26	0.408	0.408	0.400	0.400	0.369	58,620
2024-03-25	0.408	0.408	0.400	0.400	0.369	51,000
2024-03-22	0.400	0.400	0.400	0.400	0.369	6,579
2024-03-21	0.410	0.410	0.400	0.400	0.369	29,105
2024-03-20	0.400	0.402	0.400	0.402	0.370	4,050
2024-03-19	0.392	0.400	0.392	0.400	0.369	20,991
2024-03-18	0.392	0.400	0.392	0.400	0.369	25,670
2024-03-15	0.400	0.400	0.392	0.400	0.369	63,500
2024-03-14	0.400	0.400	0.400	0.400	0.369	0
2024-03-13	0.408	0.408	0.400	0.400	0.369	2,520
2024-03-12	0.408	0.408	0.408	0.408	0.376	650
2024-03-11	0.412	0.412	0.390	0.390	0.359	6,840
2024-03-08	0.400	0.400	0.400	0.400	0.369	2,500
2024-03-07	0.412	0.412	0.400	0.400	0.369	404
2024-03-06	0.390	0.416	0.382	0.382	0.352	9,690
2024-03-05	0.420	0.420	0.420	0.420	0.387	10
2024-03-04	0.420	0.420	0.420	0.420	0.387	2,150
2024-03-01	0.396	0.420	0.396	0.418	0.385	12,151
2024-02-29	0.400	0.400	0.382	0.382	0.352	31,806
2024-02-28	0.402	0.418	0.400	0.400	0.369	6,952
2024-02-27	0.400	0.402	0.398	0.398	0.367	3,390
2024-02-26	0.410	0.410	0.378	0.378	0.348	1,749
2024-02-23	0.410	0.410	0.410	0.410	0.378	1,000

← NewerPage 11 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.