Turism Hotelur historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.925	0.925	0.905	0.925	0.925	2,159
2026-10-15	0.900	0.925	0.890	0.925	0.925	1,995
2026-10-14	0.930	0.930	0.890	0.890	0.890	132
2026-10-13	0.945	0.945	0.845	0.940	0.940	47,843
2026-10-12	0.950	0.950	0.920	0.950	0.950	22,061
2026-10-09	0.940	0.940	0.920	0.920	0.920	19,455
2026-10-08	0.920	0.940	0.920	0.940	0.940	1,383
2026-10-07	0.870	0.950	0.870	0.920	0.920	73,485
2026-10-06	0.870	0.870	0.840	0.870	0.870	2,210
2026-10-05	0.880	0.880	0.815	0.870	0.870	12,750
2026-10-02	0.835	0.875	0.830	0.875	0.875	5,101
2026-10-01	0.875	0.875	0.830	0.875	0.875	2,269
2026-09-30	0.875	0.875	0.875	0.875	0.875	422
2026-09-29	0.875	0.875	0.825	0.875	0.875	1,586
2026-09-28	0.890	0.890	0.825	0.875	0.875	1,167
2026-09-25	0.845	0.890	0.845	0.890	0.890	1,004
2026-09-24	0.895	0.895	0.845	0.890	0.890	3,831
2026-09-23	0.885	0.895	0.885	0.895	0.895	35,463
2026-09-22	0.865	0.875	0.795	0.875	0.875	40,295
2026-09-21	0.820	0.870	0.820	0.870	0.870	10,860
2026-09-18	0.860	0.860	0.820	0.860	0.860	8,685
2026-09-17	0.800	0.850	0.800	0.850	0.850	4,045
2026-09-16	0.840	0.865	0.800	0.820	0.820	41,873
2026-09-15	0.860	0.860	0.830	0.845	0.845	5,784
2026-09-14	0.865	0.865	0.805	0.830	0.830	21,574
2026-09-11	0.850	0.850	0.850	0.850	0.850	500
2026-09-10	0.860	0.870	0.850	0.850	0.850	37,649
2026-09-09	0.880	0.880	0.860	0.860	0.860	514
2026-09-08	0.880	0.880	0.880	0.880	0.880	144
2026-09-07	0.860	0.860	0.860	0.860	0.860	5,506
2026-09-04	0.860	0.860	0.860	0.860	0.860	3,605
2026-09-03	0.885	0.885	0.855	0.885	0.885	79,370
2026-09-02	0.870	0.880	0.870	0.870	0.870	8,778
2026-09-01	0.870	0.870	0.870	0.870	0.870	1,721
2026-08-31	0.890	0.890	0.870	0.870	0.870	13,108
2026-08-28	0.875	0.895	0.870	0.890	0.890	23,503
2026-08-27	0.875	0.895	0.875	0.895	0.895	7,300
2026-08-26	0.875	0.895	0.875	0.895	0.895	14,104
2026-08-25	0.885	0.885	0.875	0.875	0.875	30,182
2026-08-24	0.880	0.890	0.880	0.890	0.890	2,367
2026-08-21	0.875	0.890	0.875	0.875	0.875	2,221
2026-08-20	0.880	0.890	0.880	0.890	0.890	13,289
2026-08-19	0.875	0.885	0.875	0.885	0.885	56,704
2026-08-18	0.890	0.895	0.875	0.890	0.890	30,017
2026-08-17	0.895	0.895	0.870	0.890	0.890	16,344
2026-08-14	0.870	0.895	0.870	0.895	0.895	10,943
2026-08-13	0.905	0.905	0.865	0.895	0.895	5,914
2026-08-12	0.895	0.905	0.895	0.905	0.905	9,369
2026-08-11	0.865	0.900	0.865	0.900	0.900	39,723
2026-08-10	0.890	0.900	0.860	0.895	0.895	40,463
2026-08-07	0.890	0.900	0.860	0.890	0.890	27,755
2026-08-06	0.895	0.900	0.860	0.890	0.890	38,538
2026-08-05	0.890	0.900	0.860	0.900	0.900	42,267
2026-08-04	0.865	0.925	0.865	0.890	0.890	226,174
2026-08-03	0.830	0.885	0.825	0.835	0.835	246,419
2026-07-31	0.745	0.770	0.740	0.770	0.770	33,246
2026-07-30	0.750	0.750	0.725	0.745	0.745	2,917
2026-07-29	0.730	0.755	0.725	0.755	0.755	5,197
2026-07-28	0.765	0.765	0.740	0.760	0.760	1,113
2026-07-27	0.770	0.770	0.725	0.765	0.765	11,453

Page 1 of 3 · 128 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.