TRANSILVANIA BROKER DE ASIGURARE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	19.550	19.550	19.400	19.550	16.540	798
2023-08-28	19.700	19.700	19.500	19.550	16.540	503
2023-08-25	19.500	19.700	19.450	19.700	16.667	373
2023-08-24	19.700	19.700	19.700	19.700	16.667	138
2023-08-23	19.700	19.700	19.500	19.700	16.667	2,454
2023-08-22	19.750	19.800	19.500	19.700	16.667	7,245
2023-08-21	19.550	19.800	19.400	19.750	16.709	3,144
2023-08-18	19.500	19.750	19.500	19.750	16.709	416
2023-08-17	19.750	19.800	19.450	19.450	16.456	3,105
2023-08-16	19.700	19.800	19.250	19.500	16.498	1,178
2023-08-14	19.350	19.900	19.350	19.900	16.836	463
2023-08-11	20.000	20.000	19.050	19.800	16.752	4,132
2023-08-10	20.000	20.100	19.500	20.000	16.921	3,595
2023-08-09	20.100	20.100	19.800	20.100	17.006	441
2023-08-08	20.000	20.100	19.750	20.100	17.006	928
2023-08-07	20.200	20.200	19.800	20.000	16.921	3,326
2023-08-04	20.100	20.200	20.100	20.200	17.090	144
2023-08-03	20.200	20.200	20.000	20.000	16.921	1,355
2023-08-02	20.200	20.200	20.200	20.200	17.090	315
2023-08-01	20.200	20.200	20.000	20.200	17.090	1,274
2023-07-31	20.300	20.300	19.900	20.200	17.090	11,767
2023-07-28	20.400	20.400	20.400	20.400	17.259	1,849
2023-07-27	20.100	20.200	19.900	20.200	17.090	6,132
2023-07-26	20.300	20.300	20.000	20.000	16.921	2,366
2023-07-25	20.300	20.300	20.000	20.300	17.175	1,264
2023-07-24	20.300	20.300	20.000	20.100	17.006	799
2023-07-21	20.300	20.300	20.300	20.300	17.175	105
2023-07-20	20.300	20.300	20.100	20.300	17.175	418
2023-07-19	20.300	20.300	19.900	20.000	16.921	2,812
2023-07-18	20.400	20.400	20.000	20.000	16.921	1,576
2023-07-17	20.300	20.400	20.000	20.400	17.259	4,864
2023-07-14	20.500	20.500	20.000	20.300	17.175	588
2023-07-13	20.000	20.600	19.850	20.300	17.175	5,815
2023-07-12	20.700	20.700	19.950	20.500	17.344	7,933
2023-07-11	20.700	20.700	20.400	20.700	17.513	2,039
2023-07-10	20.800	20.800	20.500	20.500	17.344	2,997
2023-07-07	20.600	20.800	20.500	20.800	17.598	1,376
2023-07-06	20.000	20.400	20.000	20.200	17.090	4,493
2023-07-05	19.900	20.000	19.800	20.000	16.921	2,791
2023-07-04	19.900	19.900	19.650	19.700	16.667	146
2023-07-03	20.000	20.000	19.600	19.900	16.836	241
2023-06-30	20.000	20.000	19.900	20.000	16.921	864
2023-06-29	19.950	20.000	19.450	20.000	16.921	1,580
2023-06-28	19.900	19.950	19.450	19.950	16.879	2,020
2023-06-27	19.700	19.950	19.700	19.900	16.836	5,086
2023-06-26	19.300	19.800	19.300	19.300	16.329	1,140
2023-06-23	19.600	19.600	19.300	19.350	16.371	1,902
2023-06-22	19.800	19.800	19.700	19.700	16.667	159
2023-06-21	19.500	19.800	19.500	19.800	16.752	1,946
2023-06-20	19.400	19.500	19.400	19.500	16.498	664
2023-06-19	19.450	19.450	19.400	19.450	16.456	898
2023-06-16	19.450	19.450	19.400	19.450	16.456	4,780
2023-06-15	19.350	19.350	19.200	19.350	16.371	2,198
2023-06-14	19.350	19.350	19.000	19.200	16.244	940
2023-06-13	19.250	19.400	19.100	19.350	16.371	2,312
2023-06-12	19.500	19.500	19.200	19.250	16.286	1,252
2023-06-09	19.600	19.600	19.300	19.300	16.329	1,092
2023-06-08	19.750	19.750	19.600	19.600	16.583	1,692
2023-06-07	19.850	19.850	19.700	19.750	16.709	840
2023-06-06	19.750	19.850	19.700	19.850	16.794	939

← NewerPage 14 of 21 · 1,248 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.