Turism Hotelur historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.480	0.480	0.480	0.480	0.442	0
2025-08-01	0.482	0.482	0.480	0.480	0.442	63
2025-07-31	0.478	0.488	0.452	0.488	0.450	14,301
2025-07-30	0.450	0.476	0.450	0.476	0.439	29,912
2025-07-29	0.430	0.456	0.430	0.456	0.420	19,588
2025-07-28	0.442	0.442	0.442	0.442	0.407	440
2025-07-25	0.446	0.446	0.446	0.446	0.411	0
2025-07-24	0.446	0.446	0.446	0.446	0.411	3,434
2025-07-23	0.422	0.446	0.422	0.446	0.411	537
2025-07-22	0.418	0.446	0.418	0.446	0.411	15,386
2025-07-21	0.418	0.418	0.418	0.418	0.385	381
2025-07-18	0.440	0.440	0.424	0.440	0.405	18,748
2025-07-17	0.446	0.446	0.418	0.438	0.404	22,701
2025-07-16	0.424	0.454	0.422	0.448	0.413	8,700
2025-07-15	0.440	0.456	0.440	0.456	0.420	22,500
2025-07-14	0.446	0.446	0.446	0.446	0.411	0
2025-07-11	0.446	0.446	0.446	0.446	0.411	3
2025-07-10	0.446	0.446	0.446	0.446	0.411	0
2025-07-09	0.432	0.446	0.432	0.446	0.411	4,300
2025-07-08	0.436	0.436	0.418	0.418	0.385	1,110
2025-07-07	0.428	0.436	0.414	0.436	0.402	10,689
2025-07-04	0.448	0.448	0.448	0.448	0.413	0
2025-07-03	0.410	0.448	0.410	0.448	0.413	24,543
2025-07-02	0.448	0.448	0.414	0.420	0.387	14,935
2025-07-01	0.424	0.456	0.424	0.456	0.420	2,020
2025-06-30	0.412	0.454	0.412	0.448	0.413	100,377
2025-06-27	0.440	0.450	0.440	0.450	0.415	6,112
2025-06-26	0.450	0.450	0.450	0.450	0.415	200
2025-06-25	0.448	0.448	0.448	0.448	0.413	1,469
2025-06-24	0.450	0.450	0.450	0.450	0.415	855
2025-06-23	0.440	0.456	0.440	0.456	0.420	1,372
2025-06-20	0.456	0.456	0.456	0.456	0.420	2,547
2025-06-19	0.450	0.454	0.450	0.454	0.418	1,708
2025-06-18	0.456	0.456	0.456	0.456	0.420	0
2025-06-17	0.450	0.456	0.444	0.456	0.420	2,214
2025-06-16	0.450	0.450	0.450	0.450	0.415	852
2025-06-13	0.454	0.456	0.454	0.456	0.420	1,100
2025-06-12	0.426	0.454	0.426	0.454	0.418	6,392
2025-06-11	0.450	0.450	0.450	0.450	0.415	433
2025-06-10	0.454	0.454	0.420	0.450	0.415	12,848
2025-06-06	0.456	0.456	0.454	0.454	0.418	96
2025-06-05	0.456	0.456	0.440	0.456	0.420	27,527
2025-06-04	0.456	0.456	0.450	0.454	0.418	752
2025-06-03	0.454	0.454	0.454	0.454	0.418	2,115
2025-06-02	0.456	0.458	0.456	0.456	0.420	1,112
2025-05-30	0.456	0.456	0.456	0.456	0.420	194
2025-05-29	0.440	0.458	0.440	0.458	0.422	210
2025-05-28	0.458	0.458	0.458	0.458	0.422	0
2025-05-27	0.458	0.458	0.458	0.458	0.422	1,225
2025-05-26	0.458	0.458	0.458	0.458	0.422	0
2025-05-23	0.458	0.458	0.458	0.458	0.422	2,200
2025-05-22	0.458	0.458	0.458	0.458	0.422	0
2025-05-21	0.458	0.458	0.458	0.458	0.422	215
2025-05-20	0.456	0.458	0.456	0.458	0.422	871
2025-05-19	0.450	0.460	0.440	0.456	0.420	29,684
2025-05-16	0.420	0.450	0.420	0.430	0.396	15,632
2025-05-15	0.418	0.444	0.418	0.444	0.409	5,400
2025-05-14	0.422	0.448	0.422	0.448	0.413	3,079
2025-05-13	0.448	0.448	0.422	0.448	0.413	21,712
2025-05-12	0.450	0.450	0.424	0.450	0.415	6,540

← NewerPage 6 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.