TRANSILVANIA BROKER DE ASIGURARE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	16.950	16.950	16.650	16.950	16.950	87
2026-07-23	16.900	16.950	16.700	16.950	16.950	527
2026-07-22	16.500	16.900	16.400	16.600	16.600	703
2026-07-21	16.500	16.900	16.500	16.900	16.900	523
2026-07-20	16.400	16.800	16.400	16.500	16.500	119
2026-07-17	16.400	16.750	16.400	16.750	16.750	348
2026-07-16	16.750	16.750	16.750	16.750	16.750	0
2026-07-15	16.500	16.750	16.350	16.750	16.750	343
2026-07-14	16.500	16.750	16.350	16.600	16.600	881
2026-07-13	16.500	16.800	16.300	16.500	16.500	225
2026-07-10	16.800	16.800	16.500	16.500	16.500	164
2026-07-09	16.850	16.850	16.800	16.800	16.800	98
2026-07-08	16.800	16.850	16.300	16.300	16.300	1,730
2026-07-07	16.300	16.750	16.250	16.300	16.300	981
2026-07-06	16.200	16.800	16.200	16.750	16.750	634
2026-07-03	16.300	16.700	16.250	16.700	16.700	1,473
2026-07-02	16.300	16.550	16.250	16.450	16.450	1,121
2026-07-01	16.600	16.650	16.300	16.300	16.300	1,699
2026-06-30	16.550	16.650	16.200	16.600	16.600	323
2026-06-29	16.600	16.650	16.550	16.550	16.550	190
2026-06-26	16.700	16.700	16.150	16.200	16.200	1,464
2026-06-25	16.800	16.800	16.300	16.750	16.750	191
2026-06-24	16.350	16.800	16.000	16.800	16.800	8,543
2026-06-23	16.900	17.000	16.300	17.000	17.000	4,101
2026-06-22	16.300	16.900	16.300	16.300	16.300	603
2026-06-19	16.750	16.950	16.300	16.300	16.300	2,635
2026-06-18	16.900	16.900	16.250	16.900	16.900	685
2026-06-17	16.850	16.950	16.150	16.250	16.250	2,379
2026-06-16	16.550	17.000	16.050	16.100	16.100	2,333
2026-06-15	16.500	16.550	16.500	16.550	16.550	98
2026-06-12	16.500	16.500	16.000	16.500	16.500	1,234
2026-06-11	16.750	16.750	15.500	16.500	16.500	2,678
2026-06-10	16.750	17.000	16.750	16.850	16.850	210
2026-06-09	16.900	16.900	16.750	16.750	16.750	112
2026-06-08	16.800	17.150	16.800	17.000	17.000	658
2026-06-05	17.200	17.200	16.800	16.800	16.800	335
2026-06-04	17.700	17.700	16.500	17.200	17.200	3,614
2026-06-03	17.400	18.200	17.400	17.900	17.900	947
2026-06-02	18.400	18.900	17.900	18.750	17.550	11,267
2026-05-29	18.800	18.850	18.500	18.800	17.597	3,529
2026-05-28	18.550	18.850	18.500	18.800	17.597	4,379
2026-05-27	18.800	18.800	18.500	18.500	17.316	1,083
2026-05-26	18.750	18.850	18.400	18.500	17.316	1,057
2026-05-25	17.500	18.900	17.500	18.550	17.363	11,069
2026-05-22	17.450	17.500	17.450	17.500	16.380	2,138
2026-05-21	17.450	17.450	17.400	17.450	16.333	1,501
2026-05-20	17.400	17.500	17.400	17.500	16.380	4,924
2026-05-19	17.400	17.400	17.200	17.200	16.099	620
2026-05-18	17.450	17.500	17.300	17.400	16.286	479
2026-05-15	17.300	17.500	17.300	17.450	16.333	1,049
2026-05-14	17.450	17.500	17.100	17.450	16.333	1,004
2026-05-13	17.200	17.400	17.050	17.100	16.006	2,423
2026-05-12	17.000	17.100	16.950	17.050	15.959	1,141
2026-05-11	17.100	17.200	17.000	17.000	15.912	1,322
2026-05-08	17.000	17.000	17.000	17.000	15.912	1,444
2026-05-07	16.900	17.100	16.600	16.750	15.678	2,542
2026-05-06	16.750	16.750	16.600	16.600	15.538	3,589
2026-05-05	16.800	16.900	16.500	16.500	15.444	907
2026-05-04	16.900	16.900	16.800	16.800	15.725	689
2026-04-30	16.750	16.950	16.750	16.800	15.725	1,483

← NewerPage 2 of 21 · 1,247 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.