Turism Hotelur historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	0.410	0.410	0.410	0.410	0.378	1,584
2024-02-21	0.398	0.410	0.398	0.410	0.378	2,775
2024-02-20	0.420	0.420	0.376	0.376	0.346	10,956
2024-02-19	0.372	0.418	0.370	0.408	0.376	268,111
2024-02-16	0.370	0.388	0.370	0.388	0.358	291
2024-02-15	0.388	0.388	0.370	0.388	0.358	403
2024-02-14	0.388	0.388	0.388	0.388	0.358	1,600
2024-02-13	0.378	0.390	0.370	0.370	0.341	13,373
2024-02-12	0.374	0.380	0.372	0.380	0.350	28,027
2024-02-09	0.372	0.372	0.372	0.372	0.343	1,450
2024-02-08	0.374	0.380	0.372	0.380	0.350	43,581
2024-02-07	0.396	0.396	0.372	0.390	0.359	17,001
2024-02-06	0.400	0.400	0.400	0.400	0.369	0
2024-02-05	0.402	0.402	0.400	0.400	0.369	2,590
2024-02-02	0.402	0.402	0.402	0.402	0.370	0
2024-02-01	0.402	0.402	0.402	0.402	0.370	0
2024-01-31	0.396	0.402	0.396	0.402	0.370	5,042
2024-01-30	0.400	0.406	0.400	0.402	0.370	35,673
2024-01-29	0.406	0.406	0.406	0.406	0.374	500
2024-01-26	0.404	0.404	0.404	0.404	0.372	2,763
2024-01-25	0.408	0.408	0.404	0.404	0.372	727
2024-01-23	0.404	0.404	0.400	0.400	0.369	26,250
2024-01-22	0.406	0.408	0.400	0.400	0.369	15,359
2024-01-19	0.406	0.406	0.404	0.404	0.372	438
2024-01-18	0.404	0.404	0.404	0.404	0.372	5,000
2024-01-17	0.406	0.406	0.404	0.404	0.372	7,383
2024-01-16	0.402	0.406	0.402	0.406	0.374	12,570
2024-01-15	0.400	0.408	0.400	0.408	0.376	103
2024-01-12	0.410	0.410	0.400	0.408	0.376	251,839
2024-01-11	0.402	0.404	0.402	0.404	0.372	600
2024-01-10	0.402	0.410	0.402	0.402	0.370	28,175
2024-01-09	0.412	0.412	0.412	0.412	0.380	1,300
2024-01-08	0.414	0.414	0.404	0.404	0.372	6,399
2024-01-05	0.400	0.418	0.400	0.418	0.385	10,667
2024-01-04	0.402	0.402	0.400	0.400	0.369	119,990
2024-01-03	0.400	0.404	0.400	0.400	0.369	23,900
2023-12-29	0.408	0.408	0.400	0.400	0.369	105,657
2023-12-28	0.400	0.400	0.400	0.400	0.369	18,030
2023-12-27	0.400	0.406	0.398	0.406	0.374	124,780
2023-12-22	0.402	0.406	0.402	0.402	0.370	5,930
2023-12-21	0.402	0.402	0.402	0.402	0.370	112,051
2023-12-20	0.410	0.410	0.398	0.400	0.369	148,124
2023-12-19	0.418	0.418	0.414	0.414	0.381	2,294
2023-12-18	0.416	0.416	0.404	0.416	0.383	16,920
2023-12-15	0.404	0.412	0.400	0.412	0.380	61,950
2023-12-14	0.402	0.402	0.402	0.402	0.370	0
2023-12-13	0.402	0.402	0.402	0.402	0.370	30,000
2023-12-12	0.400	0.400	0.400	0.400	0.369	0
2023-12-11	0.398	0.400	0.398	0.400	0.369	10,000
2023-12-08	0.398	0.408	0.398	0.408	0.376	8,528
2023-12-07	0.406	0.406	0.406	0.406	0.374	9,072
2023-12-06	0.396	0.406	0.396	0.406	0.374	11,900
2023-12-05	0.396	0.408	0.396	0.408	0.376	3,750
2023-12-04	0.400	0.408	0.396	0.408	0.376	143,015
2023-11-29	0.404	0.404	0.400	0.400	0.369	28,780
2023-11-28	0.402	0.404	0.400	0.404	0.372	64,926
2023-11-27	0.404	0.404	0.404	0.404	0.372	1,000
2023-11-24	0.400	0.404	0.400	0.404	0.372	80,396
2023-11-23	0.400	0.408	0.398	0.400	0.369	30,530
2023-11-22	0.404	0.404	0.400	0.400	0.369	29,218

← NewerPage 12 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.