TRANSILVANIA BROKER DE ASIGURARE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	21.200	21.200	20.800	20.900	17.682	4,612
2024-02-21	21.200	21.200	21.100	21.200	17.936	3,946
2024-02-20	21.500	21.500	21.000	21.200	17.936	5,450
2024-02-19	22.000	22.000	21.600	21.700	18.359	1,579
2024-02-16	22.500	22.500	21.500	22.000	18.613	4,415
2024-02-15	22.900	22.900	22.400	22.800	19.290	640
2024-02-14	22.700	22.900	22.300	22.900	19.375	270
2024-02-13	22.300	23.000	22.300	22.900	19.375	626
2024-02-12	22.300	23.000	22.300	22.900	19.375	745
2024-02-09	22.600	22.800	22.400	22.400	18.952	499
2024-02-08	22.300	22.700	22.300	22.600	19.121	565
2024-02-07	22.800	22.800	22.300	22.700	19.205	484
2024-02-06	22.500	22.900	22.500	22.800	19.290	1,600
2024-02-05	22.300	22.600	22.300	22.300	18.867	1,456
2024-02-02	22.000	22.300	21.500	22.000	18.613	3,450
2024-02-01	21.800	22.000	21.700	22.000	18.613	971
2024-01-31	21.600	21.800	21.600	21.700	18.359	745
2024-01-30	21.700	21.800	21.500	21.800	18.444	676
2024-01-29	21.200	21.700	21.200	21.700	18.359	800
2024-01-26	21.500	21.600	21.200	21.500	18.190	813
2024-01-25	21.700	21.800	21.300	21.300	18.021	948
2024-01-23	21.700	21.800	21.300	21.700	18.359	784
2024-01-22	21.700	21.700	21.600	21.700	18.359	260
2024-01-19	21.700	21.700	21.600	21.700	18.359	702
2024-01-18	21.700	21.700	21.300	21.300	18.021	594
2024-01-17	21.400	21.800	21.300	21.400	18.105	1,699
2024-01-16	21.700	21.700	21.500	21.600	18.275	753
2024-01-15	21.700	21.700	21.300	21.700	18.359	1,035
2024-01-12	21.500	21.700	21.400	21.500	18.190	1,327
2024-01-11	21.600	21.600	21.000	21.100	17.852	2,708
2024-01-10	21.500	21.500	21.300	21.300	18.021	3,312
2024-01-09	22.000	22.000	21.300	21.500	18.190	5,291
2024-01-08	21.900	22.000	21.900	22.000	18.613	2,797
2024-01-05	21.800	21.900	21.800	21.900	18.528	568
2024-01-04	21.900	21.900	21.700	21.900	18.528	706
2024-01-03	21.800	21.900	21.700	21.900	18.528	282
2023-12-29	21.700	21.900	21.700	21.900	18.528	2,522
2023-12-28	21.400	21.700	21.300	21.700	18.359	1,741
2023-12-27	21.700	21.900	21.000	21.700	18.359	6,741
2023-12-22	21.700	21.800	21.700	21.800	18.444	19,961
2023-12-21	21.400	21.600	21.300	21.400	18.105	1,996
2023-12-20	21.700	21.700	21.500	21.600	18.275	467
2023-12-19	21.500	21.700	21.500	21.700	18.359	2,359
2023-12-18	21.600	21.600	21.200	21.400	18.105	5,382
2023-12-15	21.300	21.300	21.100	21.300	18.021	397
2023-12-14	21.200	21.300	20.700	21.300	18.021	888
2023-12-13	21.200	21.200	21.000	21.200	17.936	646
2023-12-12	21.000	21.200	20.900	21.200	17.936	722
2023-12-11	21.500	21.600	20.700	20.800	17.598	2,611
2023-12-08	21.300	21.600	20.500	21.400	18.105	3,400
2023-12-07	20.700	21.500	20.500	20.800	17.598	1,457
2023-12-06	20.800	20.800	20.500	20.700	17.513	450
2023-12-05	20.400	20.800	20.000	20.800	17.598	4,791
2023-12-04	20.400	20.400	20.200	20.400	17.259	1,120
2023-11-29	20.400	20.400	20.200	20.400	17.259	485
2023-11-28	20.300	20.400	20.200	20.400	17.259	237
2023-11-27	20.400	20.500	20.300	20.300	17.175	545
2023-11-24	20.500	20.500	20.200	20.400	17.259	1,391
2023-11-23	20.400	20.500	20.400	20.500	17.344	2,027
2023-11-22	20.300	20.400	19.950	20.400	17.259	2,535

← NewerPage 12 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.