Turism Hotelur historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.620	0.670	0.620	0.640	0.590	126,177
2026-04-28	0.595	0.650	0.590	0.650	0.599	162,062
2026-04-27	0.585	0.595	0.580	0.595	0.548	14,166
2026-04-24	0.585	0.600	0.575	0.600	0.553	46,700
2026-04-23	0.575	0.585	0.575	0.580	0.534	12,400
2026-04-22	0.570	0.580	0.570	0.580	0.534	6,118
2026-04-21	0.585	0.585	0.575	0.575	0.530	9,900
2026-04-20	0.570	0.585	0.570	0.585	0.539	1,299
2026-04-17	0.570	0.585	0.570	0.585	0.539	402
2026-04-16	0.575	0.585	0.575	0.585	0.539	12,298
2026-04-15	0.580	0.590	0.570	0.575	0.530	79,077
2026-04-14	0.580	0.590	0.580	0.590	0.544	6,249
2026-04-09	0.590	0.590	0.590	0.590	0.544	166
2026-04-08	0.595	0.595	0.595	0.595	0.548	0
2026-04-07	0.590	0.595	0.560	0.595	0.548	25,481
2026-04-06	0.575	0.575	0.560	0.575	0.530	10,582
2026-04-03	0.565	0.590	0.560	0.590	0.544	101,612
2026-04-02	0.590	0.590	0.580	0.580	0.534	9,832
2026-04-01	0.565	0.585	0.565	0.585	0.539	121,211
2026-03-31	0.570	0.570	0.550	0.565	0.521	30,479
2026-03-30	0.555	0.565	0.555	0.555	0.511	168,048
2026-03-27	0.550	0.560	0.540	0.555	0.511	55,624
2026-03-26	0.550	0.550	0.550	0.550	0.507	3,745
2026-03-25	0.555	0.560	0.510	0.555	0.511	117,904
2026-03-24	0.550	0.570	0.545	0.565	0.521	113,470
2026-03-23	0.535	0.535	0.535	0.535	0.493	0
2026-03-20	0.535	0.535	0.535	0.535	0.493	0
2026-03-19	0.505	0.535	0.505	0.535	0.493	10,034
2026-03-18	0.535	0.535	0.505	0.535	0.493	6,663
2026-03-17	0.535	0.535	0.535	0.535	0.493	0
2026-03-16	0.535	0.535	0.535	0.535	0.493	0
2026-03-13	0.535	0.535	0.535	0.535	0.493	16
2026-03-12	0.515	0.535	0.510	0.535	0.493	4,628
2026-03-11	0.535	0.535	0.535	0.535	0.493	185
2026-03-10	0.510	0.530	0.510	0.530	0.488	1,102
2026-03-09	0.535	0.535	0.505	0.530	0.488	17,712
2026-03-06	0.540	0.540	0.540	0.540	0.498	1,000
2026-03-05	0.520	0.540	0.520	0.540	0.498	88
2026-03-04	0.515	0.540	0.510	0.540	0.498	8,322
2026-03-03	0.520	0.535	0.515	0.535	0.493	11,824
2026-03-02	0.540	0.540	0.520	0.540	0.498	1,408
2026-02-27	0.535	0.545	0.530	0.545	0.502	3,112
2026-02-26	0.540	0.540	0.535	0.535	0.493	3,199
2026-02-25	0.535	0.535	0.520	0.535	0.493	13,500
2026-02-24	0.520	0.520	0.520	0.520	0.479	6,556
2026-02-23	0.520	0.545	0.520	0.545	0.502	3,558
2026-02-20	0.545	0.545	0.545	0.545	0.502	70
2026-02-19	0.545	0.545	0.545	0.545	0.502	1,150
2026-02-18	0.540	0.540	0.520	0.540	0.498	2,050
2026-02-17	0.530	0.550	0.530	0.545	0.502	8,188
2026-02-16	0.545	0.545	0.520	0.530	0.488	2,038
2026-02-13	0.525	0.545	0.525	0.545	0.502	17,179
2026-02-12	0.535	0.540	0.535	0.540	0.498	5,674
2026-02-11	0.535	0.540	0.525	0.535	0.493	14,321
2026-02-10	0.530	0.535	0.520	0.535	0.493	12,850
2026-02-09	0.540	0.540	0.540	0.540	0.498	0
2026-02-06	0.525	0.540	0.525	0.540	0.498	1,323
2026-02-05	0.540	0.540	0.520	0.540	0.498	1,980
2026-02-04	0.530	0.540	0.520	0.520	0.479	5,293
2026-02-03	0.535	0.545	0.535	0.545	0.502	3,315

← NewerPage 3 of 21 · 1,245 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.