Turism Hotelur historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.505	0.515	0.494	0.515	0.475	2,969
2025-10-27	0.494	0.505	0.494	0.505	0.465	977
2025-10-24	0.510	0.510	0.510	0.510	0.470	0
2025-10-23	0.494	0.510	0.494	0.510	0.470	1,004
2025-10-22	0.510	0.515	0.494	0.510	0.470	4,800
2025-10-21	0.515	0.515	0.515	0.515	0.475	414
2025-10-20	0.500	0.530	0.500	0.530	0.488	3,033
2025-10-17	0.510	0.530	0.510	0.530	0.488	4,200
2025-10-16	0.535	0.535	0.535	0.535	0.493	1,000
2025-10-15	0.540	0.545	0.520	0.520	0.479	2,400
2025-10-14	0.540	0.540	0.500	0.540	0.498	4,504
2025-10-13	0.510	0.540	0.494	0.540	0.498	24,879
2025-10-10	0.510	0.515	0.500	0.515	0.475	2,155
2025-10-09	0.500	0.515	0.500	0.510	0.470	10,209
2025-10-08	0.500	0.505	0.500	0.505	0.465	1,325
2025-10-07	0.505	0.520	0.490	0.515	0.475	26,874
2025-10-06	0.520	0.520	0.520	0.520	0.479	200
2025-10-03	0.505	0.520	0.505	0.520	0.479	1,288
2025-10-02	0.520	0.520	0.520	0.520	0.479	0
2025-10-01	0.520	0.520	0.520	0.520	0.479	0
2025-09-30	0.505	0.520	0.505	0.520	0.479	5,637
2025-09-29	0.505	0.520	0.505	0.520	0.479	6,100
2025-09-26	0.535	0.535	0.535	0.535	0.493	20
2025-09-25	0.476	0.540	0.476	0.540	0.498	43,238
2025-09-24	0.476	0.476	0.476	0.476	0.439	7,655
2025-09-23	0.486	0.498	0.476	0.498	0.459	5,547
2025-09-22	0.486	0.500	0.486	0.500	0.461	2,612
2025-09-19	0.500	0.505	0.492	0.505	0.465	1,750
2025-09-18	0.492	0.505	0.492	0.505	0.465	12,812
2025-09-17	0.500	0.500	0.490	0.492	0.453	28,752
2025-09-16	0.530	0.530	0.500	0.500	0.461	42,891
2025-09-15	0.500	0.545	0.490	0.545	0.502	81,762
2025-09-12	0.545	0.545	0.500	0.500	0.461	16,031
2025-09-11	0.540	0.540	0.540	0.540	0.498	0
2025-09-10	0.500	0.540	0.500	0.540	0.498	32,300
2025-09-09	0.525	0.525	0.500	0.515	0.475	35,577
2025-09-08	0.545	0.545	0.545	0.545	0.502	1,055
2025-09-05	0.535	0.555	0.515	0.550	0.507	50,243
2025-09-04	0.545	0.545	0.505	0.505	0.465	43,441
2025-09-03	0.540	0.545	0.540	0.545	0.502	3,975
2025-09-02	0.560	0.560	0.510	0.535	0.493	44,885
2025-09-01	0.530	0.580	0.525	0.570	0.525	8,515
2025-08-29	0.560	0.580	0.515	0.515	0.475	44,248
2025-08-28	0.570	0.590	0.550	0.560	0.516	15,370
2025-08-27	0.615	0.615	0.560	0.600	0.553	29,175
2025-08-26	0.486	0.545	0.486	0.545	0.502	194,885
2025-08-25	0.476	0.490	0.474	0.474	0.437	71,633
2025-08-22	0.472	0.472	0.472	0.472	0.435	566
2025-08-21	0.456	0.456	0.456	0.456	0.420	135
2025-08-20	0.470	0.470	0.470	0.470	0.433	5,936
2025-08-19	0.460	0.470	0.460	0.470	0.433	202
2025-08-18	0.470	0.470	0.470	0.470	0.433	1
2025-08-14	0.474	0.476	0.460	0.476	0.439	17,807
2025-08-13	0.476	0.476	0.454	0.474	0.437	3,650
2025-08-12	0.466	0.476	0.466	0.476	0.439	9,038
2025-08-11	0.440	0.468	0.440	0.466	0.429	7,912
2025-08-08	0.464	0.464	0.464	0.464	0.428	240
2025-08-07	0.460	0.460	0.432	0.432	0.398	2,000
2025-08-06	0.460	0.478	0.460	0.478	0.440	8,337
2025-08-05	0.460	0.480	0.460	0.478	0.440	2,928

← NewerPage 5 of 21 · 1,247 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.