TRANSILVANIA BROKER DE ASIGURARE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	20.200	20.300	20.000	20.200	15.537	1,670
2023-03-03	20.200	20.300	19.850	20.200	15.537	287
2023-03-02	20.300	20.300	20.000	20.000	15.383	353
2023-03-01	20.300	20.300	20.000	20.100	15.460	375
2023-02-28	20.100	20.100	20.000	20.100	15.460	615
2023-02-27	20.200	20.200	20.000	20.200	15.537	2,221
2023-02-24	20.400	20.400	20.000	20.200	15.537	1,766
2023-02-23	19.700	20.500	19.700	20.300	15.613	4,174
2023-02-22	19.150	19.650	19.150	19.650	15.114	17,541
2023-02-21	18.900	18.950	18.900	18.900	14.537	713
2023-02-20	18.700	18.950	18.700	18.900	14.537	738
2023-02-17	18.850	18.850	18.800	18.800	14.460	782
2023-02-16	18.850	18.850	18.700	18.850	14.498	1,043
2023-02-15	18.900	18.950	18.850	18.850	14.498	920
2023-02-14	18.900	18.900	18.900	18.900	14.537	1,217
2023-02-13	18.950	18.950	18.650	18.950	14.575	644
2023-02-10	18.950	18.950	18.800	18.850	14.498	1,647
2023-02-09	18.800	18.950	18.800	18.950	14.575	402
2023-02-08	18.950	18.950	18.800	18.950	14.575	225
2023-02-07	19.000	19.000	18.950	18.950	14.575	533
2023-02-06	18.950	19.000	18.950	18.950	14.575	477
2023-02-03	18.950	19.000	18.800	19.000	14.614	249
2023-02-02	18.950	19.000	18.800	18.950	14.575	820
2023-02-01	19.000	19.000	18.900	19.000	14.614	405
2023-01-31	19.000	19.000	19.000	19.000	14.614	337
2023-01-30	18.900	19.000	18.900	19.000	14.614	1,085
2023-01-27	18.900	18.900	18.900	18.900	14.537	203
2023-01-26	18.800	18.900	18.800	18.900	14.537	763
2023-01-25	18.800	18.800	18.500	18.800	14.460	307
2023-01-23	18.800	18.800	18.750	18.800	14.460	134
2023-01-20	18.800	18.800	18.600	18.800	14.460	935
2023-01-19	18.800	18.800	18.800	18.800	14.460	219
2023-01-18	18.800	18.800	18.800	18.800	14.460	333
2023-01-17	18.700	18.700	18.300	18.700	14.383	492
2023-01-16	18.600	18.800	18.250	18.250	14.037	1,277
2023-01-13	18.800	18.800	18.700	18.700	14.383	238
2023-01-12	18.800	18.800	18.600	18.800	14.460	1,408
2023-01-11	18.800	18.900	18.600	18.600	14.306	3,333
2023-01-10	18.100	18.600	18.100	18.250	14.037	1,603
2023-01-09	17.800	18.150	17.650	18.150	13.960	3,098
2023-01-06	17.850	17.850	17.650	17.800	13.691	743
2023-01-05	17.800	17.800	17.800	17.800	13.691	438
2023-01-04	17.800	17.800	17.800	17.800	13.691	63
2023-01-03	17.650	17.900	17.250	17.800	13.691	2,929
2022-12-30	17.600	17.650	17.300	17.650	13.575	1,970
2022-12-29	17.600	17.700	17.550	17.600	13.537	352
2022-12-28	17.750	17.750	17.250	17.600	13.537	1,781
2022-12-27	17.750	17.850	17.750	17.850	13.729	1,249
2022-12-23	17.850	17.850	17.600	17.800	13.691	309
2022-12-22	17.600	17.850	17.600	17.700	13.614	480
2022-12-21	17.900	17.900	17.500	17.800	13.691	1,037
2022-12-20	17.850	17.850	17.800	17.800	13.691	540
2022-12-19	17.850	17.850	17.650	17.850	13.729	355
2022-12-16	17.800	17.900	17.800	17.850	13.729	398
2022-12-15	17.900	17.900	17.800	17.800	13.691	184
2022-12-14	17.850	17.850	17.800	17.800	13.691	936
2022-12-13	17.700	17.800	17.550	17.800	13.691	845
2022-12-12	17.850	17.850	17.600	17.700	13.614	259
2022-12-09	17.750	17.800	17.700	17.800	13.691	2,092
2022-12-08	17.700	17.800	17.650	17.800	13.691	895

← NewerPage 16 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.