TRANSILVANIA BROKER DE ASIGURARE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	18.850	19.100	18.750	19.100	14.691	733
2022-09-12	19.050	19.050	19.000	19.000	14.614	1,108
2022-09-09	19.200	19.200	19.100	19.100	14.691	415
2022-09-08	19.000	19.200	18.950	19.200	14.767	160
2022-09-07	19.250	19.250	18.900	18.900	14.537	2,279
2022-09-06	19.000	19.100	18.900	19.100	14.691	1,906
2022-09-05	18.950	19.000	18.800	19.000	14.614	365
2022-09-02	18.900	18.900	18.700	18.800	14.460	1,216
2022-09-01	19.250	19.250	18.900	18.900	14.537	417
2022-08-31	19.250	19.250	18.900	18.900	14.537	81
2022-08-30	19.000	19.000	18.950	18.950	14.575	650
2022-08-29	19.000	19.350	19.000	19.000	14.614	1,862
2022-08-26	19.100	19.450	19.000	19.350	14.883	1,603
2022-08-25	19.100	19.500	19.100	19.400	14.921	2,257
2022-08-24	19.400	19.500	19.100	19.450	14.960	2,585
2022-08-23	19.200	19.350	19.200	19.350	14.883	245
2022-08-22	19.300	19.300	19.200	19.300	14.844	1,401
2022-08-19	19.400	19.400	19.200	19.400	14.921	304
2022-08-18	19.350	19.400	19.200	19.400	14.921	864
2022-08-17	19.600	19.600	19.250	19.350	14.883	966
2022-08-16	19.250	19.500	19.100	19.500	14.998	14,563
2022-08-12	19.400	19.400	19.150	19.250	14.806	432
2022-08-11	19.300	19.400	18.750	19.400	14.921	12,641
2022-08-10	19.250	19.400	19.100	19.300	14.844	7,287
2022-08-09	18.800	19.200	18.750	19.050	14.652	4,214
2022-08-08	18.100	18.900	18.000	18.800	14.460	6,765
2022-08-05	18.050	18.100	18.050	18.100	13.921	855
2022-08-04	17.850	18.050	17.750	17.850	13.729	1,762
2022-08-03	18.000	18.000	17.700	18.000	13.844	1,138
2022-08-02	18.150	18.200	17.850	18.000	13.844	1,572
2022-08-01	17.850	18.250	17.850	18.200	13.998	387
2022-07-29	18.100	18.150	17.700	18.150	13.960	927
2022-07-28	18.050	18.100	17.700	17.900	13.768	2,567
2022-07-27	17.650	18.050	17.650	17.750	13.652	1,288
2022-07-26	17.800	18.000	17.650	18.000	13.844	903
2022-07-25	17.800	18.000	17.800	18.000	13.844	88
2022-07-22	17.800	18.050	17.700	18.000	13.844	648
2022-07-21	18.100	18.100	17.700	18.050	13.883	1,030
2022-07-20	18.050	18.100	17.700	18.050	13.883	1,444
2022-07-19	17.700	18.100	17.700	18.050	13.883	178
2022-07-18	18.100	18.200	17.700	18.150	13.960	488
2022-07-15	17.600	17.700	17.600	17.600	13.537	2,342
2022-07-14	18.250	18.250	17.700	17.700	13.614	2,410
2022-07-13	18.750	18.750	18.250	18.300	14.075	1,604
2022-07-12	18.800	18.800	18.350	18.750	14.421	452
2022-07-11	18.800	18.800	18.500	18.800	14.460	424
2022-07-08	18.600	18.700	18.400	18.450	14.191	494
2022-07-07	18.800	18.800	18.550	18.700	14.383	412
2022-07-06	18.900	19.050	18.800	18.800	14.460	381
2022-07-05	19.150	19.150	18.500	18.900	14.537	140
2022-07-04	18.750	18.750	18.400	18.750	14.421	704
2022-07-01	18.800	18.800	18.600	18.750	14.421	380
2022-06-30	19.000	19.000	18.600	18.800	14.460	1,061
2022-06-29	19.100	19.450	18.800	19.100	14.691	2,107
2022-06-28	18.900	19.150	18.800	19.100	14.691	1,329
2022-06-27	18.650	18.900	18.650	18.850	14.498	600
2022-06-24	18.900	18.900	18.150	18.600	14.306	1,559
2022-06-23	18.650	18.900	18.550	18.900	14.537	991
2022-06-22	18.900	18.900	18.650	18.650	14.344	521
2022-06-21	18.900	19.150	18.550	19.000	14.614	2,530

← NewerPage 18 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.