TRANSILVANIA BROKER DE ASIGURARE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	13.800	13.850	13.800	13.850	12.964	892
2025-08-01	13.900	13.900	13.750	13.750	12.870	981
2025-07-31	13.800	14.000	13.750	13.800	12.917	1,173
2025-07-30	13.750	14.100	13.750	14.000	13.104	241
2025-07-29	13.900	13.900	13.750	13.750	12.870	356
2025-07-28	13.750	13.950	13.750	13.900	13.010	1,573
2025-07-25	13.950	14.300	13.850	14.300	13.385	449
2025-07-24	14.300	14.300	13.950	14.300	13.385	395
2025-07-23	14.100	14.300	14.100	14.300	13.385	54
2025-07-22	14.000	14.250	14.000	14.250	13.338	366
2025-07-21	14.200	14.200	14.200	14.200	13.291	199
2025-07-18	14.300	14.350	14.300	14.350	13.432	206
2025-07-17	14.300	14.300	14.000	14.000	13.104	200
2025-07-16	14.400	14.400	14.000	14.400	13.478	1,198
2025-07-15	14.400	14.450	14.100	14.400	13.478	932
2025-07-14	14.100	14.400	14.100	14.150	13.244	985
2025-07-11	14.400	14.450	14.100	14.100	13.198	577
2025-07-10	14.550	14.550	13.950	13.950	13.057	1,443
2025-07-09	14.300	14.550	13.950	14.550	13.619	900
2025-07-08	13.900	14.450	13.900	14.300	13.385	1,319
2025-07-07	14.150	14.550	13.750	14.000	13.104	1,676
2025-07-04	14.600	14.600	14.600	14.600	13.666	7
2025-07-03	14.450	14.700	13.950	14.650	13.712	1,778
2025-07-02	14.850	14.850	14.650	14.650	13.712	1,294
2025-07-01	14.300	14.850	14.300	14.650	13.712	5,344
2025-06-30	14.000	14.700	13.950	14.300	13.385	7,920
2025-06-27	13.300	14.000	13.250	13.900	13.010	9,381
2025-06-26	12.000	13.000	12.000	13.000	12.168	5,533
2025-06-25	11.700	12.000	11.700	11.800	11.045	1,486
2025-06-24	12.000	12.000	11.700	11.950	11.185	1,058
2025-06-23	12.000	12.000	11.600	11.600	10.858	1,144
2025-06-20	12.000	12.000	12.000	12.000	11.232	49
2025-06-19	11.950	11.950	11.800	11.800	11.045	608
2025-06-18	12.000	12.000	11.750	11.950	11.185	929
2025-06-17	12.000	12.000	12.000	12.000	11.232	0
2025-06-16	11.900	12.000	11.800	12.000	11.232	284
2025-06-13	12.000	12.000	11.850	11.850	11.092	1,186
2025-06-12	12.250	12.450	11.850	12.000	11.232	1,102
2025-06-11	12.350	12.350	12.250	12.250	11.466	234
2025-06-10	12.250	12.350	12.250	12.350	11.560	455
2025-06-06	12.450	12.450	12.400	12.400	11.606	294
2025-06-05	12.050	12.450	12.000	12.000	11.232	1,839
2025-06-04	12.650	12.650	12.300	12.500	11.700	549
2025-06-03	12.350	12.800	12.100	12.750	11.934	701
2025-06-02	12.600	12.700	12.600	12.700	11.326	203
2025-05-30	12.800	12.800	12.600	12.700	11.326	94
2025-05-29	12.500	12.700	12.500	12.700	11.326	940
2025-05-28	12.050	12.400	12.000	12.400	11.058	1,172
2025-05-27	12.150	12.150	12.050	12.050	10.746	120
2025-05-26	12.000	12.200	11.750	12.200	10.880	428
2025-05-23	12.000	12.000	11.800	12.000	10.701	504
2025-05-22	11.800	11.950	11.800	11.950	10.657	663
2025-05-21	11.750	11.750	11.750	11.750	10.478	200
2025-05-20	11.550	11.950	11.550	11.850	10.568	146
2025-05-19	11.800	11.900	11.650	11.850	10.568	2,125
2025-05-16	11.700	11.700	11.600	11.700	10.434	1,478
2025-05-15	11.850	11.850	11.700	11.800	10.523	139
2025-05-14	11.750	11.800	11.750	11.800	10.523	2,950
2025-05-13	11.800	11.950	11.800	11.950	10.657	280
2025-05-12	11.800	11.900	11.450	11.750	10.478	797

← NewerPage 6 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.