TRANSILVANIA BROKER DE ASIGURARE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	17.700	17.800	17.650	17.800	13.691	895
2022-12-07	17.500	17.550	17.400	17.500	13.460	4,933
2022-12-06	17.400	17.450	17.300	17.400	13.383	331
2022-12-05	17.450	17.450	17.000	17.400	13.383	3,009
2022-12-02	17.300	17.500	17.300	17.500	13.460	470
2022-11-29	17.400	17.400	17.300	17.300	13.306	388
2022-11-28	17.400	17.400	17.300	17.400	13.383	580
2022-11-25	17.350	17.400	17.350	17.400	13.383	496
2022-11-24	17.300	17.400	17.250	17.400	13.383	514
2022-11-23	17.250	17.250	17.200	17.200	13.229	214
2022-11-22	17.250	17.250	17.100	17.250	13.268	565
2022-11-21	17.100	17.300	17.000	17.050	13.114	2,150
2022-11-18	17.500	17.500	17.000	17.050	13.114	4,538
2022-11-17	17.100	17.700	17.100	17.650	13.575	2,813
2022-11-16	17.650	17.650	17.000	17.100	13.152	4,533
2022-11-15	17.900	17.950	17.400	17.650	13.575	1,848
2022-11-14	18.150	18.150	17.650	17.900	13.768	1,933
2022-11-11	18.200	18.200	18.000	18.150	13.960	2,808
2022-11-10	18.450	18.450	17.800	18.000	13.844	21,375
2022-11-09	18.850	18.950	18.800	18.950	14.575	777
2022-11-08	18.900	18.900	18.750	18.850	14.498	1,416
2022-11-07	18.900	18.900	18.600	18.900	14.537	1,709
2022-11-04	18.900	18.900	18.600	18.900	14.537	1,090
2022-11-03	19.000	19.000	18.700	18.900	14.537	2,058
2022-11-02	18.800	19.100	18.800	18.950	14.575	920
2022-11-01	19.100	19.100	18.800	19.000	14.614	239
2022-10-31	19.000	19.000	18.800	18.800	14.460	259
2022-10-28	18.850	19.150	18.850	19.000	14.614	328
2022-10-27	19.050	19.050	18.850	19.000	14.614	1,941
2022-10-26	19.200	19.300	19.000	19.200	14.767	1,547
2022-10-25	19.100	19.200	19.000	19.200	14.767	2,847
2022-10-24	19.300	19.300	19.000	19.000	14.614	3,074
2022-10-21	19.200	19.250	19.100	19.250	14.806	587
2022-10-20	19.050	19.200	19.050	19.100	14.691	2,224
2022-10-19	19.000	19.100	18.900	19.050	14.652	1,236
2022-10-18	18.900	19.000	18.900	19.000	14.614	1,087
2022-10-17	18.800	18.850	18.700	18.850	14.498	1,320
2022-10-14	18.850	18.850	18.800	18.800	14.460	303
2022-10-13	18.650	18.800	18.600	18.800	14.460	320
2022-10-12	18.700	18.850	18.600	18.850	14.498	2,352
2022-10-11	18.850	18.850	18.650	18.700	14.383	148
2022-10-10	18.800	19.000	18.800	19.000	14.614	1,108
2022-10-07	18.900	19.000	18.900	19.000	14.614	774
2022-10-06	18.750	18.900	18.750	18.900	14.537	631
2022-10-05	18.700	18.900	18.700	18.850	14.498	400
2022-10-04	18.650	18.700	18.250	18.700	14.383	1,891
2022-10-03	18.500	18.600	18.300	18.550	14.267	4,311
2022-09-30	18.350	18.400	18.150	18.400	14.152	879
2022-09-29	18.500	18.500	18.200	18.350	14.114	773
2022-09-28	18.600	18.600	18.200	18.500	14.229	677
2022-09-27	18.000	18.700	18.000	18.600	14.306	651
2022-09-26	18.700	18.700	18.000	18.350	14.114	2,614
2022-09-23	18.750	18.750	18.300	18.350	14.114	1,887
2022-09-22	18.800	18.800	18.500	18.500	14.229	813
2022-09-21	18.900	18.900	18.600	18.800	14.460	728
2022-09-20	19.050	19.050	18.900	18.900	14.537	140
2022-09-19	19.100	19.100	18.500	18.800	14.460	1,283
2022-09-16	19.000	19.100	19.000	19.050	14.652	868
2022-09-15	18.800	19.000	18.750	19.000	14.614	172
2022-09-14	19.050	19.100	18.800	18.800	14.460	329

← NewerPage 17 of 21 · 1,246 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.