TRANSILVANIA BROKER DE ASIGURARE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	19.900	20.000	19.800	20.000	16.921	691
2023-05-31	20.000	20.100	19.850	20.100	17.006	1,079
2023-05-30	19.900	20.000	19.900	19.900	16.836	635
2023-05-29	19.800	20.100	19.700	19.900	16.836	844
2023-05-26	20.200	20.200	19.800	19.800	16.752	2,695
2023-05-25	20.200	20.600	20.000	20.400	17.259	8,268
2023-05-24	21.900	22.000	21.400	22.000	16.921	5,762
2023-05-23	21.800	21.900	20.900	21.900	16.844	8,590
2023-05-22	21.800	21.800	21.400	21.800	16.767	3,172
2023-05-19	21.500	21.800	21.200	21.800	16.767	2,866
2023-05-18	21.600	21.700	20.900	21.700	16.690	4,560
2023-05-17	21.400	21.700	21.400	21.700	16.690	2,544
2023-05-16	21.000	21.400	21.000	21.400	16.460	4,065
2023-05-15	21.000	21.000	20.800	20.900	16.075	3,401
2023-05-12	20.600	21.000	20.400	20.900	16.075	3,283
2023-05-11	20.400	20.600	20.000	20.600	15.844	7,773
2023-05-10	20.800	20.800	20.700	20.700	15.921	1,325
2023-05-09	20.400	20.800	20.400	20.800	15.998	1,712
2023-05-08	20.500	20.500	20.400	20.500	15.767	2,289
2023-05-05	20.500	20.500	20.500	20.500	15.767	1,894
2023-05-04	20.500	20.500	20.400	20.400	15.690	1,417
2023-05-03	20.400	20.500	20.200	20.500	15.767	1,787
2023-05-02	20.400	20.400	20.300	20.300	15.613	1,437
2023-04-28	20.500	20.500	20.400	20.400	15.690	747
2023-04-27	20.300	20.500	20.200	20.500	15.767	3,695
2023-04-26	20.100	20.200	20.000	20.200	15.537	1,649
2023-04-25	20.400	20.400	20.100	20.200	15.537	319
2023-04-24	20.000	20.400	19.950	20.300	15.613	5,784
2023-04-21	20.100	20.100	20.000	20.000	15.383	1,286
2023-04-20	20.100	20.100	20.000	20.000	15.383	2,508
2023-04-19	20.200	20.200	20.100	20.100	15.460	504
2023-04-18	20.200	20.200	20.000	20.200	15.537	1,611
2023-04-13	20.200	20.200	20.200	20.200	15.537	324
2023-04-12	20.200	20.200	20.000	20.200	15.537	1,032
2023-04-11	20.200	20.200	20.000	20.200	15.537	288
2023-04-10	20.200	20.200	20.000	20.200	15.537	1,717
2023-04-07	20.200	20.200	20.000	20.200	15.537	2,556
2023-04-06	20.100	20.200	20.100	20.200	15.537	2,292
2023-04-05	20.000	20.200	20.000	20.100	15.460	808
2023-04-04	20.200	20.300	19.950	20.000	15.383	3,789
2023-04-03	20.200	20.300	20.000	20.300	15.613	1,902
2023-03-31	20.300	20.300	20.200	20.200	15.537	517
2023-03-30	20.300	20.400	20.200	20.200	15.537	333
2023-03-29	20.400	20.400	20.300	20.300	15.613	259
2023-03-28	20.500	20.500	20.200	20.400	15.690	1,090
2023-03-27	20.500	20.500	20.300	20.500	15.767	1,292
2023-03-24	20.100	20.500	20.100	20.400	15.690	3,891
2023-03-23	20.000	20.300	20.000	20.100	15.460	4,833
2023-03-22	19.900	19.900	19.850	19.850	15.267	154
2023-03-21	19.900	19.900	19.550	19.850	15.267	379
2023-03-20	19.900	19.900	19.550	19.550	15.037	300
2023-03-17	19.950	19.950	19.200	19.800	15.229	1,944
2023-03-16	19.650	20.000	19.650	19.950	15.344	1,677
2023-03-15	20.000	20.000	19.600	19.650	15.114	2,146
2023-03-14	19.800	20.000	19.800	19.800	15.229	729
2023-03-13	20.000	20.000	19.600	19.600	15.075	2,574
2023-03-10	20.000	20.000	19.800	20.000	15.383	1,275
2023-03-09	20.300	20.300	19.850	20.000	15.383	1,788
2023-03-08	20.200	20.200	20.000	20.200	15.537	354
2023-03-07	20.100	20.100	19.850	19.850	15.267	1,232

← NewerPage 15 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.