TRANSILVANIA BROKER DE ASIGURARE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	16.800	16.800	16.650	16.750	15.678	548
2026-04-28	16.800	16.800	16.500	16.800	15.725	30
2026-04-27	16.750	16.900	16.700	16.800	15.725	544
2026-04-24	16.500	16.950	16.450	16.450	15.397	180
2026-04-23	16.500	16.500	16.500	16.500	15.444	2,010
2026-04-22	16.700	16.700	16.500	16.500	15.444	909
2026-04-21	16.900	16.900	16.400	16.450	15.397	1,413
2026-04-20	16.700	16.950	16.600	16.600	15.538	676
2026-04-17	16.700	16.950	16.650	16.800	15.725	2,019
2026-04-16	17.000	17.000	16.700	16.700	15.631	1,796
2026-04-15	16.900	17.050	16.700	17.000	15.912	1,699
2026-04-14	17.250	17.250	16.700	17.200	16.099	830
2026-04-09	16.750	17.200	16.700	17.150	16.052	804
2026-04-08	17.150	17.150	16.750	16.750	15.678	12,174
2026-04-07	17.150	17.150	17.050	17.050	15.959	580
2026-04-06	17.050	17.050	17.000	17.000	15.912	6,134
2026-04-03	16.800	17.050	16.800	17.000	15.912	5,254
2026-04-02	17.050	17.100	16.950	16.950	15.865	48
2026-04-01	17.100	17.100	16.800	17.050	15.959	445
2026-03-31	17.150	17.150	17.100	17.100	16.006	235
2026-03-30	16.650	17.150	16.650	17.000	15.912	2,338
2026-03-27	16.750	17.100	16.600	17.000	15.912	6,266
2026-03-26	16.300	16.750	16.300	16.750	15.678	3,591
2026-03-25	16.300	16.300	16.300	16.300	15.257	50
2026-03-24	16.500	16.500	16.500	16.500	15.444	31
2026-03-23	16.000	16.000	15.600	15.600	14.602	505
2026-03-20	16.000	16.000	16.000	16.000	14.976	450
2026-03-19	16.100	16.100	16.000	16.000	14.976	691
2026-03-18	16.150	16.150	16.050	16.050	15.023	301
2026-03-17	16.500	16.500	16.100	16.500	15.444	230
2026-03-16	16.600	16.600	16.500	16.500	15.444	269
2026-03-13	16.300	16.500	16.300	16.500	15.444	472
2026-03-12	16.150	16.150	16.150	16.150	15.116	40
2026-03-11	16.100	16.600	16.100	16.500	15.444	270
2026-03-10	16.600	16.600	16.100	16.100	15.070	314
2026-03-09	16.150	16.600	16.150	16.350	15.304	117
2026-03-06	16.600	16.600	16.100	16.600	15.538	2,986
2026-03-05	16.600	16.600	16.050	16.050	15.023	346
2026-03-04	16.100	16.650	16.050	16.600	15.538	105
2026-03-03	16.400	16.700	16.100	16.100	15.070	1,012
2026-03-02	16.500	17.000	16.400	16.550	15.491	6,968
2026-02-27	15.500	16.200	15.150	16.200	15.163	1,253
2026-02-26	16.150	16.150	15.300	16.000	14.976	1,419
2026-02-25	16.150	16.150	16.150	16.150	15.116	114
2026-02-24	16.300	16.300	16.200	16.200	15.163	129
2026-02-23	16.300	16.300	16.300	16.300	15.257	123
2026-02-20	16.200	16.500	16.200	16.450	15.397	267
2026-02-19	16.400	16.450	16.200	16.450	15.397	315
2026-02-18	16.400	16.400	16.150	16.150	15.116	326
2026-02-17	16.150	16.450	16.150	16.450	15.397	677
2026-02-16	16.450	16.500	16.400	16.500	15.444	350
2026-02-13	16.100	16.450	16.100	16.450	15.397	156
2026-02-12	16.400	16.500	16.150	16.450	15.397	2,315
2026-02-11	16.400	16.400	16.100	16.400	15.350	337
2026-02-10	16.900	16.900	16.200	16.400	15.350	2,495
2026-02-09	15.500	17.000	15.500	16.900	15.818	4,687
2026-02-06	15.150	15.350	15.150	15.350	14.368	680
2026-02-05	15.250	15.250	15.150	15.250	14.274	1,835
2026-02-04	15.250	15.250	15.000	15.250	14.274	1,041
2026-02-03	14.950	15.250	14.950	15.250	14.274	428

← NewerPage 3 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.