Turism Hotelur historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.454	0.454	0.450	0.450	0.415	10,047
2025-05-08	0.420	0.454	0.420	0.454	0.418	1,200
2025-05-07	0.418	0.448	0.418	0.448	0.413	21,882
2025-05-06	0.420	0.464	0.406	0.406	0.374	32,527
2025-05-05	0.442	0.466	0.420	0.448	0.413	34,271
2025-05-02	0.442	0.442	0.442	0.442	0.407	5,480
2025-04-30	0.450	0.478	0.450	0.478	0.440	4,600
2025-04-29	0.476	0.476	0.476	0.476	0.439	0
2025-04-28	0.464	0.476	0.444	0.476	0.439	11,233
2025-04-25	0.450	0.474	0.440	0.472	0.435	23,167
2025-04-24	0.478	0.478	0.478	0.478	0.440	0
2025-04-23	0.478	0.478	0.478	0.478	0.440	100
2025-04-22	0.450	0.480	0.450	0.480	0.442	43,000
2025-04-17	0.448	0.450	0.422	0.450	0.415	19,022
2025-04-16	0.448	0.448	0.448	0.448	0.413	250
2025-04-15	0.448	0.448	0.448	0.448	0.413	10
2025-04-14	0.448	0.448	0.448	0.448	0.413	50
2025-04-11	0.444	0.448	0.444	0.448	0.413	2,600
2025-04-10	0.444	0.444	0.444	0.444	0.409	0
2025-04-09	0.444	0.444	0.444	0.444	0.409	0
2025-04-08	0.404	0.444	0.404	0.444	0.409	22,463
2025-04-07	0.404	0.428	0.402	0.428	0.394	22,210
2025-04-04	0.446	0.446	0.402	0.446	0.411	10,630
2025-04-03	0.446	0.446	0.432	0.446	0.411	4,467
2025-04-02	0.446	0.446	0.446	0.446	0.411	0
2025-04-01	0.446	0.446	0.446	0.446	0.411	2,100
2025-03-31	0.446	0.446	0.446	0.446	0.411	12
2025-03-28	0.444	0.446	0.444	0.446	0.411	5,170
2025-03-27	0.432	0.446	0.432	0.444	0.409	7,512
2025-03-26	0.444	0.446	0.440	0.446	0.411	11,788
2025-03-25	0.438	0.442	0.438	0.442	0.407	900
2025-03-24	0.440	0.440	0.440	0.440	0.405	1,500
2025-03-21	0.438	0.438	0.438	0.438	0.404	213
2025-03-20	0.442	0.442	0.440	0.440	0.405	1,513
2025-03-19	0.444	0.444	0.444	0.444	0.409	19,000
2025-03-18	0.440	0.444	0.434	0.444	0.409	1,411
2025-03-17	0.444	0.448	0.444	0.444	0.409	2,771
2025-03-14	0.448	0.448	0.448	0.448	0.413	88
2025-03-13	0.430	0.436	0.430	0.436	0.402	9,535
2025-03-12	0.430	0.430	0.430	0.430	0.396	1,020
2025-03-11	0.436	0.436	0.416	0.416	0.383	251
2025-03-10	0.414	0.440	0.414	0.440	0.405	1,501
2025-03-07	0.422	0.446	0.406	0.442	0.407	8,038
2025-03-06	0.430	0.430	0.430	0.430	0.396	110
2025-03-05	0.426	0.426	0.426	0.426	0.393	2,650
2025-03-04	0.436	0.448	0.426	0.448	0.413	10,274
2025-03-03	0.450	0.450	0.450	0.450	0.415	1,000
2025-02-28	0.452	0.452	0.452	0.452	0.416	600
2025-02-27	0.452	0.452	0.452	0.452	0.416	3,800
2025-02-26	0.450	0.452	0.448	0.448	0.413	5,824
2025-02-25	0.468	0.468	0.468	0.468	0.431	500
2025-02-24	0.470	0.470	0.452	0.470	0.433	5,549
2025-02-21	0.452	0.470	0.450	0.450	0.415	5,100
2025-02-20	0.458	0.484	0.448	0.470	0.433	95,396
2025-02-19	0.490	0.490	0.456	0.470	0.433	21,125
2025-02-18	0.446	0.496	0.446	0.496	0.457	52,412
2025-02-17	0.466	0.466	0.442	0.466	0.429	14,586
2025-02-14	0.438	0.470	0.438	0.470	0.433	57,600
2025-02-13	0.438	0.446	0.428	0.430	0.396	40,582
2025-02-12	0.444	0.446	0.444	0.446	0.411	3,389

← NewerPage 7 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.