TRANSILVANIA BROKER DE ASIGURARE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	15.500	16.100	15.500	15.900	11.227	2,317
2022-03-21	15.600	15.800	15.600	15.600	11.015	850
2022-03-18	15.700	15.800	15.400	15.600	11.015	863
2022-03-17	15.700	15.700	15.200	15.700	11.086	380
2022-03-16	14.700	15.900	14.700	15.500	10.944	2,777
2022-03-15	15.200	15.200	14.300	15.100	10.662	2,344
2022-03-14	15.200	15.200	15.000	15.200	10.733	1,076
2022-03-11	14.600	15.200	14.300	14.900	10.521	3,480
2022-03-10	14.400	15.200	13.800	14.500	10.238	5,708
2022-03-09	13.600	14.600	13.600	14.300	10.097	4,624
2022-03-08	12.600	14.000	12.500	13.200	9.320	4,549
2022-03-07	13.000	13.300	12.000	12.800	9.038	7,355
2022-03-04	14.800	14.800	13.000	13.700	9.673	6,898
2022-03-03	14.500	15.300	14.400	14.800	10.450	3,811
2022-03-02	15.400	15.400	14.100	15.300	10.803	7,677
2022-03-01	16.300	16.400	15.500	15.700	11.086	1,544
2022-02-28	15.800	16.400	15.700	16.200	11.439	1,206
2022-02-25	16.000	16.500	16.000	16.400	11.580	2,582
2022-02-24	15.900	16.200	15.600	16.000	11.297	10,382
2022-02-23	16.300	17.200	16.200	17.200	12.145	3,759
2022-02-22	16.200	16.800	16.000	16.500	11.651	3,965
2022-02-21	16.500	17.300	16.500	16.800	11.862	5,437
2022-02-18	17.900	18.000	17.000	17.400	12.286	5,087
2022-02-17	18.100	18.100	17.500	17.800	12.568	3,500
2022-02-16	17.600	18.400	17.600	18.100	12.780	8,258
2022-02-15	17.500	17.500	17.500	17.500	12.357	0
2022-02-14	17.500	17.500	17.500	17.500	12.357	0
2022-02-11	35.200	35.200	34.600	35.000	12.357	2,052
2022-02-10	35.400	35.400	34.600	35.200	12.427	1,550
2022-02-09	35.200	35.200	34.600	35.000	12.357	1,126
2022-02-08	35.200	35.200	34.400	35.200	12.427	714
2022-02-07	34.400	35.600	34.400	35.200	12.427	1,826
2022-02-04	35.000	35.400	34.400	35.000	12.357	1,656
2022-02-03	35.400	35.400	34.800	34.800	12.286	776
2022-02-02	35.400	35.600	34.600	35.200	12.427	282
2022-02-01	35.200	35.400	35.200	35.200	12.427	312
2022-01-31	34.800	35.600	33.400	35.000	12.357	1,138
2022-01-28	34.600	34.600	33.200	34.200	12.074	930
2022-01-27	33.600	34.600	30.800	34.600	12.215	5,462
2022-01-26	33.200	34.400	33.200	34.000	12.004	3,480
2022-01-25	32.600	33.200	31.200	33.200	11.721	4,930
2022-01-21	34.200	34.200	32.600	33.200	11.721	7,252
2022-01-20	34.800	35.400	34.000	35.200	12.427	4,432
2022-01-19	35.400	35.600	34.800	35.400	12.498	2,680
2022-01-18	36.600	36.600	34.400	36.000	12.710	4,368
2022-01-17	36.600	36.600	36.000	36.000	12.710	2,056
2022-01-14	36.400	36.400	35.800	36.400	12.851	1,388
2022-01-13	36.400	36.600	36.400	36.400	12.851	626
2022-01-12	36.400	36.400	35.600	36.000	12.710	1,164
2022-01-11	36.200	36.200	35.200	36.200	12.780	2,722
2022-01-10	36.800	37.000	36.000	36.000	12.710	4,294
2022-01-07	36.000	36.800	35.400	36.800	12.992	1,804
2022-01-06	35.000	36.200	34.800	36.000	12.710	596
2022-01-05	35.200	36.400	34.600	36.000	12.710	5,856
2022-01-04	34.400	35.800	34.000	35.400	12.498	7,348
2022-01-03	34.400	34.400	34.000	34.400	12.145	678
2021-12-30	34.400	34.400	33.800	34.200	12.074	2,106
2021-12-29	33.800	34.400	33.800	34.200	12.074	2,522
2021-12-28	34.000	34.400	33.800	34.400	12.145	1,880
2021-12-27	34.200	34.200	32.600	34.000	12.004	3,446

← NewerPage 20 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.