TRANSILVANIA BROKER DE ASIGURARE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	18.600	18.950	18.500	18.600	14.306	2,024
2022-06-17	18.600	19.100	18.000	18.600	14.306	2,137
2022-06-16	18.750	18.750	18.000	18.600	14.306	1,220
2022-06-15	18.700	19.000	18.300	18.800	14.460	793
2022-06-14	19.100	19.100	17.700	18.700	14.383	9,972
2022-06-10	18.400	20.000	18.400	19.400	14.921	12,947
2022-06-09	17.800	18.450	17.800	18.400	14.152	8,043
2022-06-08	17.750	17.800	17.500	17.800	13.691	2,891
2022-06-07	17.700	17.750	17.500	17.750	13.652	1,190
2022-06-06	17.700	17.750	17.500	17.750	13.652	727
2022-06-03	17.650	17.700	17.650	17.700	13.614	348
2022-06-02	17.300	17.650	17.300	17.650	13.575	1,366
2022-05-31	17.450	17.500	17.200	17.500	13.460	1,169
2022-05-30	17.500	17.500	17.250	17.300	13.306	564
2022-05-27	17.050	17.650	17.050	17.450	13.421	5,239
2022-05-26	17.050	17.050	16.300	17.050	13.114	5,552
2022-05-25	18.100	18.400	18.100	18.300	12.921	9,739
2022-05-24	18.100	18.500	18.100	18.450	13.027	5,004
2022-05-23	18.300	18.350	18.000	18.050	12.745	5,449
2022-05-20	18.150	18.350	18.150	18.250	12.886	844
2022-05-19	18.300	18.400	18.100	18.150	12.816	2,514
2022-05-18	18.350	18.450	18.350	18.350	12.957	4,109
2022-05-17	18.350	18.400	18.250	18.350	12.957	2,054
2022-05-16	18.200	18.350	18.150	18.350	12.957	1,535
2022-05-13	18.000	18.250	18.000	18.250	12.886	2,812
2022-05-12	18.250	18.250	18.000	18.150	12.816	5,824
2022-05-11	18.000	18.500	17.700	18.250	12.886	51,823
2022-05-10	17.050	17.200	17.000	17.050	12.039	574
2022-05-09	17.050	17.050	17.000	17.050	12.039	2,018
2022-05-06	17.250	17.250	16.950	17.050	12.039	3,729
2022-05-05	17.300	17.300	17.250	17.250	12.180	1,133
2022-05-04	17.300	17.300	17.200	17.200	12.145	2,157
2022-05-03	17.300	17.350	17.250	17.300	12.215	917
2022-05-02	17.300	17.300	17.250	17.250	12.180	5,993
2022-04-29	17.300	17.300	17.200	17.300	12.215	1,983
2022-04-28	17.300	17.350	17.200	17.300	12.215	6,024
2022-04-27	17.300	17.300	17.100	17.300	12.215	2,350
2022-04-26	17.300	17.300	17.100	17.200	12.145	6,169
2022-04-21	17.300	17.300	17.200	17.300	12.215	1,558
2022-04-20	17.300	17.300	17.300	17.300	12.215	502
2022-04-19	17.300	17.350	17.200	17.250	12.180	1,938
2022-04-18	17.200	17.350	17.200	17.300	12.215	4,054
2022-04-15	17.200	17.300	17.200	17.300	12.215	710
2022-04-14	17.050	17.300	17.050	17.300	12.215	789
2022-04-13	17.100	17.200	17.100	17.100	12.074	2,008
2022-04-12	17.300	17.350	17.050	17.300	12.215	2,337
2022-04-11	17.250	17.300	17.250	17.300	12.215	2,844
2022-04-08	17.300	17.300	17.200	17.250	12.180	950
2022-04-07	17.350	17.350	17.200	17.300	12.215	562
2022-04-06	17.350	17.350	17.050	17.150	12.109	2,624
2022-04-05	17.250	17.350	17.250	17.350	12.251	1,762
2022-04-04	17.300	17.350	17.150	17.300	12.215	2,377
2022-04-01	17.450	17.450	17.200	17.300	12.215	1,074
2022-03-31	17.000	17.300	17.000	17.300	12.215	838
2022-03-30	17.200	17.400	16.900	17.300	12.215	4,941
2022-03-29	17.300	17.400	17.100	17.400	12.286	700
2022-03-28	17.000	17.400	17.000	17.400	12.286	2,663
2022-03-25	17.300	17.300	17.000	17.200	12.145	1,109
2022-03-24	17.000	17.200	16.900	17.200	12.145	3,392
2022-03-23	16.800	17.100	16.500	16.900	11.933	16,339

← NewerPage 19 of 21 · 1,249 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.