TRANSILVANIA BROKER DE ASIGURARE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	15.100	15.250	15.000	15.250	14.274	2,100
2026-01-30	15.000	15.100	14.850	15.100	14.134	2,252
2026-01-29	15.050	15.150	15.000	15.150	14.180	598
2026-01-28	15.000	15.100	15.000	15.050	14.087	1,268
2026-01-27	15.000	15.000	14.950	14.950	13.993	974
2026-01-26	15.150	15.150	14.850	15.050	14.087	1,970
2026-01-23	15.000	15.150	15.000	15.100	14.134	2,219
2026-01-22	15.100	15.100	15.050	15.050	14.087	190
2026-01-21	15.050	15.100	14.950	15.100	14.134	1,142
2026-01-20	14.800	15.000	14.800	15.000	14.040	1,195
2026-01-19	14.850	14.950	14.800	14.800	13.853	2,372
2026-01-16	14.900	15.150	14.800	14.900	13.946	3,044
2026-01-15	15.100	15.100	14.850	15.000	14.040	1,773
2026-01-14	15.000	15.050	14.900	15.000	14.040	1,368
2026-01-13	15.100	15.100	15.100	15.100	14.134	272
2026-01-12	15.100	15.100	14.850	15.100	14.134	204
2026-01-09	15.100	15.100	14.850	14.850	13.900	608
2026-01-08	15.000	15.100	14.800	14.850	13.900	1,479
2026-01-05	14.850	15.000	14.800	14.900	13.946	783
2025-12-30	14.850	14.850	14.850	14.850	13.900	545
2025-12-29	14.850	15.050	14.700	14.950	13.993	710
2025-12-23	14.600	15.150	14.600	15.100	14.134	767
2025-12-22	15.000	15.150	14.450	14.900	13.946	724
2025-12-19	15.000	15.000	14.900	14.900	13.946	1,805
2025-12-18	14.950	15.000	14.950	14.950	13.993	976
2025-12-17	14.900	15.000	14.100	14.950	13.993	212,660
2025-12-16	14.950	14.950	14.850	14.850	13.900	511
2025-12-15	15.100	15.100	14.850	15.100	14.134	490
2025-12-12	15.000	15.100	15.000	15.100	14.134	325
2025-12-11	14.900	15.000	14.850	14.850	13.900	464
2025-12-10	15.100	15.100	15.100	15.100	14.134	347
2025-12-09	14.800	15.100	14.800	15.100	14.134	391
2025-12-08	14.850	15.000	14.850	14.850	13.900	176
2025-12-05	15.100	15.100	14.800	14.800	13.853	593
2025-12-04	15.000	15.100	14.800	15.100	14.134	447
2025-12-03	14.800	14.900	14.800	14.900	13.946	761
2025-12-02	14.950	15.000	14.800	15.000	14.040	3,349
2025-11-28	14.800	14.900	14.800	14.900	13.946	115
2025-11-27	14.850	14.900	14.800	14.900	13.946	2,998
2025-11-26	14.800	14.800	14.800	14.800	13.853	157
2025-11-25	14.850	14.900	14.750	14.750	13.806	1,577
2025-11-24	14.950	14.950	14.800	14.850	13.900	188
2025-11-21	14.850	14.850	14.800	14.850	13.900	1,255
2025-11-20	14.800	15.000	14.800	14.850	13.900	10,366
2025-11-19	14.850	14.850	14.800	14.850	13.900	1,976
2025-11-18	14.900	14.900	14.800	14.900	13.946	6,618
2025-11-17	14.850	14.850	14.800	14.800	13.853	121
2025-11-14	14.850	14.850	14.750	14.850	13.900	961
2025-11-13	14.750	14.900	14.750	14.750	13.806	14,623
2025-11-12	14.600	14.600	14.600	14.600	13.666	200
2025-11-11	14.550	14.700	14.550	14.700	13.759	702
2025-11-10	14.550	14.700	14.550	14.550	13.619	797
2025-11-07	14.650	14.650	14.600	14.650	13.712	855
2025-11-06	14.650	14.650	14.550	14.650	13.712	1,731
2025-11-05	14.600	14.650	14.600	14.650	13.712	891
2025-11-04	14.600	14.600	14.500	14.500	13.572	1,423
2025-11-03	14.600	14.600	14.500	14.600	13.666	1,571
2025-10-31	14.200	14.200	14.200	14.200	13.291	2
2025-10-30	14.200	14.200	14.200	14.200	13.291	137
2025-10-29	14.350	14.600	14.200	14.200	13.291	667

← NewerPage 4 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.