Turism Hotelur historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	0.444	0.444	0.444	0.444	0.409	76
2025-02-10	0.432	0.432	0.430	0.430	0.396	1,300
2025-02-07	0.446	0.446	0.446	0.446	0.411	0
2025-02-06	0.426	0.446	0.426	0.446	0.411	938
2025-02-05	0.430	0.446	0.430	0.446	0.411	1,150
2025-02-04	0.442	0.460	0.440	0.446	0.411	14,562
2025-02-03	0.460	0.460	0.460	0.460	0.424	0
2025-01-31	0.452	0.460	0.452	0.460	0.424	1,055
2025-01-30	0.454	0.460	0.452	0.460	0.424	5,188
2025-01-29	0.460	0.480	0.452	0.460	0.424	81,457
2025-01-28	0.458	0.460	0.458	0.460	0.424	3,188
2025-01-27	0.458	0.460	0.458	0.460	0.424	14,202
2025-01-23	0.460	0.460	0.452	0.460	0.424	81,888
2025-01-22	0.460	0.478	0.456	0.460	0.424	104,650
2025-01-21	0.480	0.496	0.456	0.460	0.424	174,403
2025-01-20	0.456	0.484	0.456	0.482	0.444	121,700
2025-01-17	0.460	0.474	0.460	0.468	0.431	160,767
2025-01-16	0.470	0.470	0.460	0.460	0.424	101,000
2025-01-15	0.460	0.474	0.460	0.474	0.437	100,800
2025-01-14	0.450	0.460	0.450	0.460	0.424	191,623
2025-01-13	0.464	0.486	0.458	0.460	0.424	28,895
2025-01-10	0.494	0.494	0.440	0.460	0.424	32,798
2025-01-09	0.478	0.510	0.472	0.494	0.455	47,612
2025-01-08	0.486	0.486	0.454	0.460	0.424	97,015
2025-01-03	0.420	0.424	0.420	0.424	0.391	16,045
2024-12-30	0.412	0.412	0.412	0.412	0.380	100
2024-12-27	0.428	0.428	0.428	0.428	0.394	2,615
2024-12-23	0.424	0.424	0.424	0.424	0.391	21,457
2024-12-20	0.426	0.426	0.424	0.424	0.391	7,146
2024-12-19	0.408	0.426	0.408	0.408	0.376	400
2024-12-18	0.408	0.430	0.408	0.430	0.396	388
2024-12-17	0.430	0.430	0.420	0.420	0.387	3,925
2024-12-16	0.430	0.430	0.430	0.430	0.396	195
2024-12-13	0.430	0.430	0.430	0.430	0.396	20
2024-12-12	0.430	0.430	0.430	0.430	0.396	500
2024-12-11	0.430	0.430	0.430	0.430	0.396	800
2024-12-10	0.414	0.430	0.414	0.430	0.396	1,121
2024-12-09	0.436	0.436	0.436	0.436	0.402	410
2024-12-06	0.410	0.430	0.410	0.420	0.387	24,900
2024-12-05	0.410	0.410	0.410	0.410	0.378	5,394
2024-12-04	0.414	0.414	0.406	0.406	0.374	5,580
2024-12-03	0.422	0.422	0.414	0.414	0.381	4,540
2024-12-02	0.420	0.420	0.420	0.420	0.387	2,550
2024-11-29	0.424	0.424	0.424	0.424	0.391	0
2024-11-28	0.424	0.424	0.424	0.424	0.391	2,543
2024-11-27	0.452	0.452	0.452	0.452	0.416	95
2024-11-26	0.420	0.454	0.420	0.424	0.391	1,846
2024-11-25	0.440	0.456	0.422	0.422	0.389	8,450
2024-11-22	0.456	0.456	0.456	0.456	0.420	1,708
2024-11-21	0.452	0.452	0.452	0.452	0.416	222
2024-11-20	0.446	0.452	0.440	0.452	0.416	6,728
2024-11-19	0.452	0.452	0.440	0.440	0.405	1,300
2024-11-18	0.440	0.440	0.440	0.440	0.405	1,500
2024-11-15	0.434	0.454	0.434	0.454	0.418	2,026
2024-11-14	0.442	0.442	0.442	0.442	0.407	3,999
2024-11-13	0.458	0.458	0.458	0.458	0.422	0
2024-11-12	0.458	0.458	0.458	0.458	0.422	500
2024-11-11	0.462	0.462	0.442	0.462	0.426	842
2024-11-08	0.464	0.464	0.440	0.440	0.405	1,762
2024-11-07	0.464	0.464	0.464	0.464	0.428	900

← NewerPage 8 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.