TRANSILVANIA BROKER DE ASIGURARE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	17.400	17.750	17.400	17.750	15.829	1,187
2024-08-13	17.750	17.900	17.500	17.500	15.606	1,938
2024-08-12	17.850	17.850	17.800	17.800	15.874	82
2024-08-09	17.900	17.900	17.250	17.250	15.383	325
2024-08-08	18.150	18.150	17.500	17.500	15.606	631
2024-08-07	18.000	18.300	17.700	17.700	15.785	2,770
2024-08-06	17.700	17.700	17.500	17.700	15.785	389
2024-08-05	17.900	17.900	17.100	17.600	15.695	3,483
2024-08-02	18.100	18.150	17.800	17.800	15.874	487
2024-08-01	17.650	18.100	17.650	17.650	15.740	297
2024-07-31	17.500	17.800	17.500	17.800	15.874	378
2024-07-30	17.500	18.100	17.500	18.100	16.141	507
2024-07-29	18.600	18.600	17.150	18.200	16.230	2,477
2024-07-26	18.650	18.650	18.300	18.600	16.587	64
2024-07-25	18.650	18.700	18.000	18.700	16.676	1,045
2024-07-24	18.350	18.650	18.200	18.650	16.632	4,736
2024-07-23	18.000	18.400	18.000	18.400	16.409	2,034
2024-07-22	17.850	18.000	17.850	18.000	16.052	2,024
2024-07-19	17.550	17.750	17.400	17.750	15.829	13,309
2024-07-18	17.550	17.550	17.400	17.400	15.517	284
2024-07-17	17.500	17.500	17.300	17.300	15.428	1,770
2024-07-16	17.200	17.700	17.200	17.300	15.428	3,421
2024-07-15	17.750	17.750	17.250	17.500	15.606	759
2024-07-12	17.800	17.800	17.100	17.750	15.829	5,080
2024-07-11	17.800	17.800	17.500	17.800	15.874	689
2024-07-10	17.850	17.850	17.500	17.750	15.829	1,031
2024-07-09	17.850	17.850	17.650	17.650	15.740	2,016
2024-07-08	17.600	17.850	17.450	17.800	15.874	2,500
2024-07-05	17.900	18.000	17.550	17.800	15.874	83,308
2024-07-04	17.950	18.100	17.450	17.900	15.963	6,938
2024-07-03	17.900	17.900	17.700	17.900	15.963	748
2024-07-02	17.750	17.950	17.500	17.850	15.918	3,548
2024-07-01	17.850	17.850	17.500	17.700	15.785	1,356
2024-06-28	17.800	17.850	17.550	17.800	15.874	565
2024-06-27	17.800	17.850	17.500	17.800	15.874	1,183
2024-06-26	17.950	17.950	17.400	17.500	15.606	13,377
2024-06-25	18.100	18.100	17.650	17.950	16.007	685
2024-06-21	17.950	18.100	17.600	18.100	16.141	1,096
2024-06-20	17.650	18.000	17.600	18.000	16.052	139,736
2024-06-19	17.850	17.850	17.550	17.800	15.874	3,450
2024-06-18	18.050	18.100	17.850	17.850	15.918	2,002
2024-06-17	18.050	18.100	18.050	18.050	16.097	1,578
2024-06-14	18.200	18.200	18.050	18.100	16.141	1,880
2024-06-13	18.300	18.300	18.050	18.200	16.230	723
2024-06-12	18.300	18.300	18.000	18.050	16.097	783
2024-06-11	17.950	18.250	17.850	18.250	16.275	2,713
2024-06-10	18.200	18.400	17.850	18.250	16.275	4,124
2024-06-07	18.000	18.450	18.000	18.400	16.409	1,528
2024-06-06	18.100	18.100	17.800	18.000	16.052	2,390
2024-06-05	18.000	18.750	17.800	18.100	16.141	4,715
2024-06-04	18.000	18.450	18.000	18.100	16.141	1,348
2024-06-03	18.500	18.500	17.900	18.450	16.453	643
2024-05-31	18.000	18.550	17.850	18.550	16.543	5,186
2024-05-30	18.150	18.150	18.000	18.050	16.097	3,439
2024-05-29	18.350	18.450	18.150	18.200	16.230	2,480
2024-05-28	18.800	18.950	18.800	18.800	16.766	4,126
2024-05-27	19.500	19.500	18.300	18.800	16.766	7,857
2024-05-24	19.350	19.500	19.200	19.500	16.498	5,200
2024-05-23	19.350	19.400	19.000	19.300	16.329	2,457
2024-05-22	19.100	19.350	19.000	19.350	16.371	1,558

← NewerPage 10 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	1.2000 RON
2025-06-03	0.6000 RON
2024-05-27	1.0000 RON
2023-05-25	2.0000 RON
2022-05-26	1.5000 RON
2021-05-18	1.7200 RON
2021-05-17	15.0858 RON

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.