Turism Hotelur historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	0.406	0.410	0.402	0.402	0.370	3,434
2023-11-20	0.404	0.404	0.404	0.404	0.372	1,000
2023-11-17	0.400	0.414	0.400	0.414	0.381	13,990
2023-11-16	0.404	0.404	0.398	0.400	0.369	22,163
2023-11-15	0.408	0.408	0.396	0.400	0.369	2,811
2023-11-14	0.410	0.410	0.400	0.400	0.369	244,326
2023-11-13	0.406	0.418	0.398	0.410	0.378	160,771
2023-11-10	0.392	0.392	0.392	0.392	0.361	136,441
2023-11-09	0.328	0.374	0.326	0.342	0.315	138,811
2023-11-08	0.328	0.328	0.314	0.326	0.300	16,142
2023-11-07	0.304	0.330	0.304	0.330	0.304	78,550
2023-11-06	0.300	0.304	0.298	0.304	0.280	20,100
2023-11-03	0.300	0.300	0.288	0.288	0.265	34,000
2023-11-02	0.300	0.302	0.292	0.302	0.278	16,282
2023-11-01	0.290	0.290	0.290	0.290	0.267	0
2023-10-31	0.290	0.290	0.290	0.290	0.267	20
2023-10-30	0.304	0.304	0.304	0.304	0.280	500
2023-10-27	0.304	0.304	0.304	0.304	0.280	0
2023-10-26	0.304	0.304	0.304	0.304	0.280	0
2023-10-25	0.300	0.306	0.300	0.304	0.280	3,647
2023-10-24	0.304	0.304	0.288	0.288	0.265	55,532
2023-10-23	0.302	0.304	0.302	0.304	0.280	8,000
2023-10-20	0.300	0.300	0.300	0.300	0.276	166
2023-10-19	0.304	0.304	0.304	0.304	0.280	0
2023-10-18	0.304	0.304	0.304	0.304	0.280	28
2023-10-17	0.304	0.304	0.304	0.304	0.280	0
2023-10-16	0.304	0.304	0.304	0.304	0.280	435
2023-10-13	0.300	0.304	0.300	0.304	0.280	29,000
2023-10-12	0.298	0.300	0.290	0.290	0.267	5,254
2023-10-11	0.298	0.298	0.298	0.298	0.275	10
2023-10-10	0.296	0.298	0.296	0.298	0.275	7,833
2023-10-09	0.296	0.296	0.296	0.296	0.273	500
2023-10-06	0.286	0.286	0.286	0.286	0.264	0
2023-10-05	0.296	0.296	0.286	0.286	0.264	1,550
2023-10-04	0.292	0.300	0.280	0.280	0.258	45,121
2023-10-03	0.292	0.292	0.288	0.288	0.265	7,500
2023-10-02	0.302	0.304	0.302	0.304	0.280	245
2023-09-29	0.302	0.308	0.292	0.302	0.278	73,899
2023-09-28	0.302	0.302	0.302	0.302	0.278	29,429
2023-09-27	0.292	0.300	0.292	0.298	0.275	7,100
2023-09-26	0.302	0.304	0.292	0.292	0.269	6,095
2023-09-25	0.300	0.300	0.300	0.300	0.276	0
2023-09-22	0.300	0.300	0.300	0.300	0.276	9,000
2023-09-21	0.296	0.300	0.296	0.300	0.276	17,000
2023-09-20	0.300	0.300	0.294	0.300	0.276	64,005
2023-09-19	0.292	0.300	0.290	0.300	0.276	58,850
2023-09-18	0.292	0.302	0.290	0.290	0.267	21,633
2023-09-15	0.304	0.304	0.304	0.304	0.280	0
2023-09-14	0.304	0.304	0.304	0.304	0.280	2,290
2023-09-13	0.300	0.304	0.290	0.304	0.280	5,812
2023-09-12	0.290	0.304	0.290	0.304	0.280	42,538
2023-09-11	0.280	0.296	0.280	0.294	0.271	41,828
2023-09-08	0.290	0.290	0.290	0.290	0.267	1,000
2023-09-07	0.280	0.292	0.280	0.292	0.269	42,350
2023-09-06	0.280	0.280	0.280	0.280	0.258	100
2023-09-05	0.290	0.290	0.290	0.290	0.267	484
2023-09-04	0.290	0.290	0.290	0.290	0.267	5,000
2023-09-01	0.290	0.290	0.290	0.290	0.267	1,000
2023-08-31	0.286	0.286	0.286	0.286	0.264	27,410
2023-08-30	0.280	0.280	0.280	0.280	0.258	25

← NewerPage 13 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.