TRANSILVANIA BROKER DE ASIGURARE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	14.200	14.350	14.150	14.200	13.291	1,717
2025-10-27	14.450	14.600	14.150	14.150	13.244	143
2025-10-24	14.600	14.600	14.000	14.450	13.525	1,249
2025-10-23	14.750	14.800	14.200	14.600	13.666	2,555
2025-10-22	14.800	14.800	14.700	14.800	13.853	538
2025-10-21	14.500	14.800	14.500	14.550	13.619	175
2025-10-20	14.700	14.700	14.500	14.500	13.572	1,336
2025-10-17	14.600	15.100	14.600	14.700	13.759	536
2025-10-16	14.700	15.200	14.500	14.600	13.666	797
2025-10-15	14.500	14.700	14.500	14.700	13.759	288
2025-10-14	14.800	15.300	14.500	14.500	13.572	789
2025-10-13	15.000	15.250	14.800	14.800	13.853	2,206
2025-10-10	14.450	15.900	14.450	15.000	14.040	6,988
2025-10-09	14.000	14.400	14.000	14.400	13.478	2,536
2025-10-08	14.200	14.200	14.200	14.200	13.291	637
2025-10-07	14.200	14.200	14.200	14.200	13.291	430
2025-10-06	14.550	14.550	14.200	14.500	13.572	1,232
2025-10-03	14.500	14.550	14.050	14.150	13.244	135
2025-10-02	14.050	14.500	14.050	14.500	13.572	1,409
2025-10-01	14.500	14.500	14.050	14.300	13.385	1,302
2025-09-30	14.050	14.500	14.050	14.500	13.572	269
2025-09-29	14.100	14.100	14.050	14.050	13.151	640
2025-09-26	14.300	14.300	14.200	14.200	13.291	8,541
2025-09-25	14.250	14.250	14.250	14.250	13.338	370
2025-09-24	14.350	14.500	14.200	14.200	13.291	870
2025-09-23	14.350	14.550	14.350	14.550	13.619	65
2025-09-22	14.450	14.600	14.350	14.500	13.572	394
2025-09-19	14.350	14.450	14.350	14.450	13.525	165
2025-09-18	14.500	14.500	14.350	14.500	13.572	832
2025-09-17	14.500	14.500	14.500	14.500	13.572	75
2025-09-16	14.500	14.500	14.500	14.500	13.572	0
2025-09-15	14.500	14.500	14.250	14.500	13.572	1,183
2025-09-12	14.650	14.650	14.650	14.650	13.712	86
2025-09-11	14.400	14.400	14.400	14.400	13.478	40
2025-09-10	14.700	14.700	14.400	14.400	13.478	28
2025-09-09	14.250	14.700	14.250	14.700	13.759	26,805
2025-09-08	14.200	14.700	14.000	14.200	13.291	3,352
2025-09-05	14.550	14.600	14.200	14.550	13.619	855
2025-09-04	14.150	14.150	14.100	14.100	13.198	242
2025-09-03	14.450	14.450	14.450	14.450	13.525	987
2025-09-02	14.800	14.800	14.150	14.400	13.478	2,865
2025-09-01	14.250	14.800	14.250	14.800	13.853	1,773
2025-08-29	14.650	14.700	14.200	14.200	13.291	547
2025-08-28	14.700	14.750	14.700	14.700	13.759	909
2025-08-27	14.650	14.650	14.650	14.650	13.712	156
2025-08-26	14.550	14.700	14.550	14.700	13.759	8,112
2025-08-25	14.500	14.600	14.500	14.550	13.619	831
2025-08-22	14.050	14.500	14.050	14.100	13.198	74
2025-08-21	14.500	14.500	14.150	14.400	13.478	1,576
2025-08-20	14.500	14.550	14.200	14.550	13.619	753
2025-08-19	14.450	14.500	14.200	14.200	13.291	3,366
2025-08-18	14.450	14.450	14.100	14.400	13.478	3,061
2025-08-14	13.850	14.450	13.850	14.450	13.525	5,311
2025-08-13	13.750	13.900	13.750	13.900	13.010	515
2025-08-12	13.900	13.900	13.750	13.750	12.870	1,273
2025-08-11	13.850	14.050	13.850	13.900	13.010	459
2025-08-08	13.850	14.050	13.800	14.050	13.151	803
2025-08-07	14.100	14.100	13.800	14.000	13.104	1,020
2025-08-06	13.900	14.050	13.900	14.050	13.151	124
2025-08-05	13.850	14.100	13.800	14.050	13.151	931

← NewerPage 5 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.