TRANSILVANIA BROKER DE ASIGURARE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 34.000 | 34.200 | 34.000 | 34.200 | 12.074 | 1,532 |
| 2021-12-22 | 34.000 | 34.200 | 33.200 | 34.200 | 12.074 | 1,850 |
| 2021-12-21 | 34.200 | 34.400 | 33.200 | 34.000 | 12.004 | 1,394 |
| 2021-12-20 | 34.000 | 34.400 | 33.000 | 34.200 | 12.074 | 1,446 |
| 2021-12-17 | 34.400 | 34.400 | 34.400 | 34.400 | 12.145 | 694 |
| 2021-12-16 | 33.800 | 34.200 | 33.200 | 34.200 | 12.074 | 4,910 |
| 2021-12-15 | 33.800 | 34.200 | 32.400 | 33.800 | 11.933 | 3,168 |
| 2021-12-14 | 34.600 | 34.600 | 33.800 | 34.200 | 12.074 | 742 |
| 2021-12-13 | 34.200 | 34.600 | 34.200 | 34.600 | 12.215 | 1,080 |
| 2021-12-10 | 33.000 | 34.200 | 33.000 | 34.200 | 12.074 | 1,108 |
| 2021-12-09 | 34.600 | 34.600 | 33.000 | 34.200 | 12.074 | 6,770 |
| 2021-12-08 | 34.200 | 34.600 | 34.200 | 34.400 | 12.145 | 1,132 |
| 2021-12-07 | 32.600 | 34.400 | 32.600 | 34.200 | 12.074 | 6,368 |
| 2021-12-06 | 32.200 | 33.200 | 32.200 | 32.600 | 11.509 | 3,456 |
| 2021-12-03 | 34.600 | 34.600 | 30.000 | 32.800 | 11.580 | 40,624 |
| 2021-12-02 | 35.600 | 35.600 | 33.800 | 34.000 | 12.004 | 7,452 |
| 2021-11-29 | 35.000 | 36.000 | 34.000 | 35.600 | 12.568 | 4,220 |
| 2021-11-26 | 36.600 | 36.600 | 34.600 | 36.200 | 12.780 | 7,524 |
| 2021-11-25 | 35.800 | 36.600 | 35.600 | 36.600 | 12.921 | 7,458 |
| 2021-11-24 | 35.000 | 35.600 | 35.000 | 35.600 | 12.568 | 2,676 |
| 2021-11-23 | 36.200 | 36.400 | 34.200 | 35.000 | 12.357 | 8,378 |
| 2021-11-22 | 36.600 | 37.000 | 35.200 | 35.800 | 12.639 | 24,260 |
| 2021-11-19 | 38.000 | 38.000 | 36.800 | 37.800 | 13.345 | 3,220 |
| 2021-11-18 | 37.000 | 38.400 | 37.000 | 38.000 | 13.416 | 4,752 |
| 2021-11-17 | 39.000 | 40.200 | 35.600 | 36.200 | 12.780 | 22,516 |
| 2021-11-16 | 41.800 | 42.000 | 38.400 | 39.000 | 13.769 | 8,626 |
| 2021-11-15 | 43.000 | 43.000 | 41.400 | 42.000 | 14.828 | 2,752 |
| 2021-11-12 | 43.000 | 43.000 | 43.000 | 43.000 | 15.181 | 2,888 |
| 2021-11-11 | 43.600 | 43.600 | 41.600 | 43.000 | 15.181 | 728 |
| 2021-11-10 | 43.000 | 43.800 | 41.400 | 43.800 | 15.463 | 2,856 |
| 2021-11-09 | 46.800 | 46.800 | 41.000 | 43.000 | 15.181 | 4,992 |
| 2021-11-08 | 46.600 | 47.000 | 46.600 | 46.800 | 16.523 | 1,018 |
| 2021-11-05 | 43.600 | 47.600 | 43.600 | 45.000 | 15.887 | 5,336 |
| 2021-11-04 | 42.000 | 43.600 | 42.000 | 43.600 | 15.393 | 5,984 |
| 2021-11-03 | 41.600 | 42.000 | 41.600 | 42.000 | 14.828 | 514 |
| 2021-11-02 | 40.800 | 41.600 | 40.400 | 41.000 | 14.475 | 522 |
| 2021-11-01 | 41.600 | 41.600 | 40.800 | 41.600 | 14.687 | 262 |
| 2021-10-29 | 42.000 | 42.200 | 40.800 | 42.000 | 14.828 | 316 |
| 2021-10-28 | 41.600 | 42.000 | 41.600 | 42.000 | 14.828 | 580 |
| 2021-10-27 | 41.000 | 42.200 | 40.400 | 40.400 | 14.263 | 1,202 |
| 2021-10-26 | 40.400 | 41.000 | 40.200 | 41.000 | 14.475 | 492 |
| 2021-10-25 | 42.000 | 42.000 | 40.800 | 41.000 | 14.475 | 1,462 |
| 2021-10-22 | 42.200 | 42.200 | 41.800 | 42.200 | 14.899 | 1,808 |
| 2021-10-21 | 40.600 | 41.600 | 40.000 | 41.600 | 14.687 | 1,086 |
| 2021-10-20 | 42.000 | 42.000 | 40.400 | 41.400 | 14.616 | 302 |
| 2021-10-19 | 41.600 | 42.400 | 41.000 | 42.000 | 14.828 | 4,984 |
| 2021-10-18 | 39.400 | 41.400 | 39.400 | 41.400 | 14.616 | 5,958 |
| 2021-10-15 | 38.600 | 39.400 | 38.600 | 39.400 | 13.910 | 1,472 |
| 2021-10-14 | 37.000 | 38.600 | 37.000 | 38.600 | 13.628 | 1,236 |
← NewerPage 21 of 21 · 1,249 trading days
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.