Turism Hotelur historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.460	0.460	0.460	0.460	0.424	0
2024-11-05	0.460	0.460	0.460	0.460	0.424	2,000
2024-11-04	0.468	0.468	0.468	0.468	0.431	200
2024-11-01	0.430	0.430	0.430	0.430	0.396	0
2024-10-31	0.444	0.480	0.430	0.430	0.396	78,000
2024-10-30	0.418	0.418	0.418	0.418	0.385	0
2024-10-29	0.418	0.418	0.418	0.418	0.385	13
2024-10-28	0.416	0.416	0.416	0.416	0.383	4,000
2024-10-25	0.400	0.416	0.400	0.416	0.383	7,700
2024-10-24	0.400	0.400	0.400	0.400	0.369	1,000
2024-10-23	0.402	0.402	0.402	0.402	0.370	0
2024-10-22	0.402	0.402	0.402	0.402	0.370	2,000
2024-10-21	0.418	0.418	0.418	0.418	0.385	350
2024-10-18	0.418	0.418	0.418	0.418	0.385	1
2024-10-17	0.402	0.418	0.400	0.418	0.385	17,426
2024-10-16	0.420	0.420	0.420	0.420	0.387	0
2024-10-15	0.402	0.420	0.400	0.420	0.387	3,600
2024-10-14	0.402	0.402	0.402	0.402	0.370	0
2024-10-11	0.402	0.402	0.402	0.402	0.370	0
2024-10-10	0.420	0.420	0.402	0.402	0.370	6,750
2024-10-09	0.402	0.408	0.402	0.402	0.370	7,700
2024-10-08	0.410	0.410	0.410	0.410	0.378	138
2024-10-07	0.402	0.402	0.402	0.402	0.370	65
2024-10-04	0.410	0.410	0.402	0.402	0.370	1,758
2024-10-03	0.410	0.410	0.410	0.410	0.378	0
2024-10-02	0.410	0.410	0.410	0.410	0.378	0
2024-10-01	0.410	0.410	0.410	0.410	0.378	73
2024-09-30	0.410	0.410	0.410	0.410	0.378	1,038
2024-09-27	0.402	0.402	0.402	0.402	0.370	1,000
2024-09-26	0.408	0.410	0.408	0.410	0.378	5,280
2024-09-25	0.408	0.408	0.408	0.408	0.376	0
2024-09-24	0.410	0.410	0.408	0.408	0.376	1,310
2024-09-23	0.402	0.402	0.402	0.402	0.370	600
2024-09-20	0.406	0.406	0.406	0.406	0.374	0
2024-09-19	0.416	0.416	0.406	0.406	0.374	1,240
2024-09-18	0.418	0.418	0.418	0.418	0.385	0
2024-09-17	0.418	0.418	0.418	0.418	0.385	144
2024-09-16	0.402	0.402	0.402	0.402	0.370	1,000
2024-09-13	0.400	0.400	0.400	0.400	0.369	2,500
2024-09-12	0.410	0.410	0.400	0.400	0.369	10,579
2024-09-11	0.400	0.402	0.400	0.402	0.370	3,947
2024-09-10	0.390	0.410	0.390	0.400	0.369	33,560
2024-09-09	0.394	0.400	0.394	0.400	0.369	13,676
2024-09-06	0.408	0.408	0.408	0.408	0.376	1,000
2024-09-05	0.418	0.418	0.394	0.416	0.383	1,199
2024-09-04	0.416	0.416	0.400	0.400	0.369	48,340
2024-09-03	0.444	0.444	0.438	0.438	0.404	5,457
2024-09-02	0.444	0.450	0.422	0.444	0.409	7,240
2024-08-30	0.410	0.440	0.410	0.440	0.405	111,030
2024-08-29	0.410	0.410	0.410	0.410	0.378	0
2024-08-28	0.410	0.410	0.410	0.410	0.378	0
2024-08-27	0.418	0.418	0.410	0.410	0.378	1,460
2024-08-26	0.420	0.420	0.408	0.418	0.385	1,314
2024-08-23	0.408	0.408	0.408	0.408	0.376	7,912
2024-08-22	0.406	0.426	0.406	0.424	0.391	1,307
2024-08-21	0.406	0.406	0.406	0.406	0.374	768
2024-08-20	0.418	0.422	0.418	0.420	0.387	1,918
2024-08-19	0.406	0.420	0.404	0.420	0.387	7,501
2024-08-16	0.416	0.436	0.416	0.434	0.400	8,188
2024-08-14	0.408	0.416	0.394	0.416	0.383	4,151

← NewerPage 9 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.