Turism Hotelur historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	0.525	0.535	0.525	0.535	0.493	104
2026-01-30	0.540	0.540	0.530	0.535	0.493	3,012
2026-01-29	0.535	0.545	0.535	0.545	0.502	5,128
2026-01-28	0.545	0.545	0.545	0.545	0.502	130
2026-01-27	0.545	0.545	0.530	0.545	0.502	3,742
2026-01-26	0.535	0.535	0.530	0.530	0.488	11,700
2026-01-23	0.545	0.545	0.545	0.545	0.502	2,000
2026-01-22	0.520	0.540	0.520	0.540	0.498	4,827
2026-01-21	0.520	0.520	0.520	0.520	0.479	1,800
2026-01-20	0.545	0.545	0.545	0.545	0.502	44
2026-01-19	0.580	0.580	0.490	0.500	0.461	153,420
2026-01-16	0.580	0.580	0.550	0.570	0.525	12,348
2026-01-15	0.530	0.585	0.520	0.585	0.539	105,299
2026-01-14	0.540	0.540	0.540	0.540	0.498	0
2026-01-13	0.540	0.540	0.540	0.540	0.498	1,098
2026-01-12	0.520	0.540	0.510	0.510	0.470	97,472
2026-01-09	0.520	0.545	0.505	0.530	0.488	43,945
2026-01-08	0.545	0.545	0.510	0.515	0.475	34,000
2026-01-05	0.550	0.550	0.550	0.550	0.507	369
2025-12-30	0.520	0.550	0.510	0.550	0.507	63,299
2025-12-29	0.520	0.530	0.510	0.530	0.488	73,621
2025-12-23	0.535	0.550	0.515	0.550	0.507	47,200
2025-12-22	0.550	0.550	0.540	0.550	0.507	1,872
2025-12-19	0.555	0.560	0.535	0.560	0.516	5,134
2025-12-18	0.535	0.560	0.525	0.560	0.516	11,745
2025-12-17	0.545	0.545	0.520	0.545	0.502	82,700
2025-12-16	0.550	0.570	0.540	0.545	0.502	14,718
2025-12-15	0.540	0.560	0.540	0.545	0.502	22,807
2025-12-12	0.560	0.560	0.560	0.560	0.516	0
2025-12-11	0.545	0.560	0.535	0.560	0.516	9,732
2025-12-10	0.545	0.545	0.535	0.545	0.502	16,194
2025-12-09	0.540	0.540	0.510	0.540	0.498	31,265
2025-12-08	0.550	0.550	0.540	0.550	0.507	2,800
2025-12-05	0.540	0.550	0.540	0.550	0.507	22,028
2025-12-04	0.545	0.550	0.535	0.545	0.502	12,030
2025-12-03	0.540	0.540	0.520	0.520	0.479	11,182
2025-12-02	0.550	0.560	0.530	0.530	0.488	71,242
2025-11-28	0.515	0.590	0.515	0.585	0.539	164,433
2025-11-27	0.530	0.530	0.515	0.515	0.475	8,788
2025-11-26	0.530	0.530	0.515	0.530	0.488	8,593
2025-11-25	0.505	0.530	0.505	0.530	0.488	4,988
2025-11-24	0.515	0.515	0.500	0.515	0.475	2,762
2025-11-21	0.515	0.515	0.515	0.515	0.475	380
2025-11-20	0.530	0.530	0.515	0.515	0.475	5,300
2025-11-19	0.515	0.530	0.515	0.530	0.488	88
2025-11-18	0.530	0.530	0.530	0.530	0.488	0
2025-11-17	0.510	0.530	0.510	0.530	0.488	23,999
2025-11-14	0.510	0.510	0.510	0.510	0.470	1,512
2025-11-13	0.505	0.510	0.505	0.510	0.470	1,988
2025-11-12	0.494	0.505	0.490	0.505	0.465	2,290
2025-11-11	0.500	0.500	0.500	0.500	0.461	1,010
2025-11-10	0.500	0.500	0.500	0.500	0.461	1,000
2025-11-07	0.492	0.505	0.492	0.505	0.465	445
2025-11-06	0.494	0.505	0.494	0.505	0.465	1,200
2025-11-05	0.505	0.505	0.492	0.492	0.453	1,550
2025-11-04	0.490	0.505	0.490	0.505	0.465	100
2025-11-03	0.490	0.505	0.490	0.505	0.465	7,438
2025-10-31	0.492	0.498	0.492	0.498	0.459	550
2025-10-30	0.494	0.510	0.492	0.492	0.453	1,920
2025-10-29	0.510	0.510	0.510	0.510	0.470	200

← NewerPage 4 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.