Turism Hotelur historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.715	0.770	0.715	0.770	0.770	95,796
2026-07-23	0.735	0.735	0.710	0.715	0.715	27,850
2026-07-22	0.730	0.745	0.720	0.735	0.735	42,187
2026-07-21	0.735	0.765	0.730	0.730	0.730	60,793
2026-07-20	0.790	0.790	0.750	0.750	0.750	11,392
2026-07-17	0.810	0.810	0.765	0.765	0.765	79,104
2026-07-16	0.800	0.825	0.760	0.800	0.800	349,647
2026-07-15	0.770	0.770	0.720	0.720	0.720	31,796
2026-07-14	0.710	0.760	0.700	0.730	0.730	28,201
2026-07-13	0.820	0.880	0.760	0.760	0.760	143,048
2026-07-10	0.910	0.930	0.875	0.890	0.820	98,313
2026-07-09	0.895	0.920	0.895	0.900	0.829	39,119
2026-07-08	0.880	0.900	0.865	0.895	0.825	30,976
2026-07-07	0.835	0.965	0.835	0.880	0.811	113,973
2026-07-06	0.830	0.840	0.830	0.840	0.774	37,707
2026-07-03	0.825	0.830	0.815	0.830	0.765	53,899
2026-07-02	0.820	0.830	0.800	0.800	0.737	48,362
2026-07-01	0.810	0.815	0.785	0.810	0.746	143,010
2026-06-30	0.810	0.810	0.790	0.810	0.746	1,666,943
2026-06-29	0.820	0.820	0.790	0.810	0.746	119,909
2026-06-26	0.780	0.830	0.780	0.830	0.765	58,907
2026-06-25	0.795	0.795	0.770	0.780	0.719	26,713
2026-06-24	0.785	0.800	0.770	0.775	0.714	127,918
2026-06-23	0.810	0.810	0.775	0.785	0.723	44,718
2026-06-22	0.800	0.800	0.780	0.800	0.737	61,838
2026-06-19	0.765	0.790	0.765	0.790	0.728	67,251
2026-06-18	0.760	0.760	0.755	0.760	0.700	27,742
2026-06-17	0.780	0.780	0.755	0.760	0.700	23,073
2026-06-16	0.780	0.800	0.750	0.800	0.737	44,522
2026-06-15	0.780	0.795	0.780	0.785	0.723	15,651
2026-06-12	0.755	0.770	0.740	0.770	0.709	38,920
2026-06-11	0.735	0.770	0.725	0.755	0.696	37,655
2026-06-10	0.735	0.800	0.725	0.800	0.737	56,308
2026-06-09	0.730	0.735	0.725	0.735	0.677	17,727
2026-06-08	0.720	0.725	0.720	0.725	0.668	5,691
2026-06-05	0.720	0.735	0.705	0.720	0.663	13,719
2026-06-04	0.730	0.730	0.720	0.720	0.663	7,550
2026-06-03	0.735	0.735	0.700	0.725	0.668	21,142
2026-06-02	0.740	0.740	0.705	0.735	0.677	42,031
2026-05-29	0.740	0.740	0.740	0.740	0.682	1,185
2026-05-28	0.735	0.740	0.735	0.740	0.682	5,727
2026-05-27	0.735	0.740	0.715	0.720	0.663	38,969
2026-05-26	0.720	0.740	0.720	0.720	0.663	36,180
2026-05-25	0.750	0.765	0.685	0.745	0.686	61,684
2026-05-22	0.750	0.775	0.740	0.740	0.682	36,534
2026-05-21	0.750	0.775	0.750	0.775	0.714	19,213
2026-05-20	0.700	0.750	0.695	0.750	0.691	77,666
2026-05-19	0.680	0.700	0.680	0.695	0.640	80,732
2026-05-18	0.670	0.680	0.670	0.675	0.622	50,926
2026-05-15	0.660	0.670	0.660	0.670	0.617	9,221
2026-05-14	0.660	0.670	0.660	0.670	0.617	14,392
2026-05-13	0.665	0.665	0.640	0.650	0.599	26,817
2026-05-12	0.670	0.675	0.660	0.670	0.617	11,872
2026-05-11	0.670	0.670	0.650	0.670	0.617	6,559
2026-05-08	0.665	0.675	0.660	0.675	0.622	36,534
2026-05-07	0.665	0.665	0.650	0.665	0.613	13,950
2026-05-06	0.655	0.665	0.655	0.665	0.613	1,942
2026-05-05	0.660	0.660	0.635	0.655	0.604	8,054
2026-05-04	0.635	0.680	0.635	0.665	0.613	32,998
2026-04-30	0.645	0.645	0.620	0.635	0.585	8,168

← NewerPage 2 of 5 · 247 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.