TRANSILVANIA BROKER DE ASIGURARE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	20.300	20.300	20.200	20.200	17.090	2,659
2023-11-20	20.200	20.300	20.200	20.300	17.175	1,552
2023-11-17	20.000	20.200	20.000	20.200	17.090	801
2023-11-16	20.200	20.200	19.900	20.100	17.006	38,066
2023-11-15	20.000	20.100	19.750	20.000	16.921	2,612
2023-11-14	20.100	20.100	20.000	20.000	16.921	287
2023-11-13	20.100	20.200	19.900	20.100	17.006	1,113
2023-11-10	19.900	20.100	19.900	20.100	17.006	539
2023-11-09	19.300	20.100	19.300	20.100	17.006	8,199
2023-11-08	19.950	20.200	19.000	20.200	17.090	6,358
2023-11-07	20.100	20.200	19.950	19.950	16.879	4,800
2023-11-06	20.200	20.200	20.100	20.100	17.006	635
2023-11-03	20.200	20.200	20.000	20.200	17.090	1,407
2023-11-02	20.100	20.200	20.000	20.200	17.090	817
2023-11-01	20.200	20.200	20.100	20.200	17.090	1,690
2023-10-31	20.200	20.200	20.100	20.200	17.090	147
2023-10-30	20.200	20.200	20.000	20.000	16.921	1,158
2023-10-27	20.200	20.200	20.000	20.000	16.921	120
2023-10-26	20.100	20.200	20.100	20.200	17.090	437
2023-10-25	20.200	20.200	20.100	20.100	17.006	400
2023-10-24	20.100	20.200	20.100	20.200	17.090	644
2023-10-23	20.200	20.200	20.000	20.000	16.921	634
2023-10-20	20.000	20.100	20.000	20.000	16.921	4,994
2023-10-19	20.100	20.100	20.000	20.000	16.921	462
2023-10-18	20.200	20.200	20.100	20.100	17.006	57
2023-10-17	20.100	20.200	19.950	20.200	17.090	1,951
2023-10-16	20.100	20.100	20.000	20.000	16.921	368
2023-10-13	20.000	20.100	20.000	20.000	16.921	329
2023-10-12	20.100	20.100	20.100	20.100	17.006	100
2023-10-11	20.100	20.100	19.900	20.100	17.006	559
2023-10-10	20.100	20.100	20.100	20.100	17.006	121
2023-10-09	20.000	20.100	20.000	20.000	16.921	845
2023-10-06	20.100	20.100	19.850	20.100	17.006	745
2023-10-05	20.100	20.100	20.000	20.100	17.006	357
2023-10-04	20.100	20.100	20.100	20.100	17.006	213
2023-10-03	20.000	20.100	19.900	20.100	17.006	1,550
2023-10-02	19.950	20.100	19.950	20.000	16.921	963
2023-09-29	20.000	20.000	19.700	19.950	16.879	2,243
2023-09-28	19.750	20.100	19.750	20.000	16.921	162
2023-09-27	20.000	20.100	19.700	20.000	16.921	1,040
2023-09-26	20.000	20.100	19.700	19.700	16.667	10,174
2023-09-25	20.000	20.100	19.700	20.000	16.921	1,994
2023-09-22	19.950	20.000	19.950	19.950	16.879	1,580
2023-09-21	19.850	20.000	19.850	19.950	16.879	626
2023-09-20	19.850	20.000	19.850	19.850	16.794	1,903
2023-09-19	19.650	20.000	19.650	19.850	16.794	1,250
2023-09-18	20.100	20.100	19.650	20.000	16.921	5,350
2023-09-15	20.200	20.200	19.400	19.750	16.709	9,696
2023-09-14	19.850	19.900	19.700	19.800	16.752	2,942
2023-09-13	19.800	20.000	19.800	19.800	16.752	1,579
2023-09-12	20.000	20.000	19.750	19.800	16.752	2,191
2023-09-11	19.750	20.000	19.650	20.000	16.921	8,548
2023-09-08	19.700	19.750	19.700	19.750	16.709	1,143
2023-09-07	19.700	19.750	19.700	19.700	16.667	3,232
2023-09-06	19.700	19.700	19.500	19.700	16.667	2,531
2023-09-05	19.650	19.700	19.550	19.700	16.667	2,220
2023-09-04	19.700	19.700	19.650	19.700	16.667	439
2023-09-01	19.650	19.700	19.650	19.700	16.667	202
2023-08-31	19.400	19.700	19.400	19.700	16.667	1,326
2023-08-30	19.550	19.700	19.500	19.700	16.667	1,343

← NewerPage 13 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.