TRANSILVANIA BROKER DE ASIGURARE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	11.800	11.900	11.450	11.750	10.478	797
2025-05-09	11.650	12.100	11.300	11.400	10.166	604
2025-05-08	11.800	11.800	11.650	11.650	10.389	2,464
2025-05-07	11.650	11.800	11.350	11.750	10.478	145
2025-05-06	11.850	12.200	11.700	11.700	10.434	1,153
2025-05-05	12.800	12.800	11.700	11.850	10.568	4,134
2025-05-02	12.800	12.850	12.800	12.850	11.459	181
2025-04-30	12.500	12.800	12.200	12.800	11.415	731
2025-04-29	12.400	12.400	12.400	12.400	11.058	201
2025-04-28	12.800	12.800	12.550	12.550	11.192	394
2025-04-25	12.350	12.900	12.350	12.800	11.415	1,206
2025-04-24	12.050	12.050	12.050	12.050	10.746	0
2025-04-23	12.050	12.050	12.050	12.050	10.746	6
2025-04-22	12.350	12.350	12.350	12.350	11.014	174
2025-04-17	12.350	12.350	12.350	12.350	11.014	8
2025-04-16	12.200	12.350	11.900	12.350	11.014	283
2025-04-15	12.000	12.200	11.850	12.200	10.880	1,640
2025-04-14	11.700	12.300	11.700	12.300	10.969	172
2025-04-11	11.650	11.950	11.650	11.950	10.657	1,494
2025-04-10	11.450	11.950	11.450	11.750	10.478	447
2025-04-09	11.950	11.950	11.250	11.900	10.612	1,625
2025-04-08	12.000	12.000	11.600	11.900	10.612	685
2025-04-07	12.000	12.000	11.150	12.000	10.701	3,703
2025-04-04	12.200	12.300	12.000	12.000	10.701	639
2025-04-03	12.100	12.100	12.100	12.100	10.791	700
2025-04-02	12.650	12.650	12.150	12.150	10.835	338
2025-04-01	12.600	12.700	12.300	12.650	11.281	2,573
2025-03-31	12.500	12.600	12.500	12.600	11.236	1,241
2025-03-28	12.500	12.550	12.500	12.550	11.192	379
2025-03-27	12.550	12.550	12.550	12.550	11.192	350
2025-03-26	12.300	12.600	12.000	12.000	10.701	2,981
2025-03-25	11.900	12.000	11.700	12.000	10.701	2,472
2025-03-24	12.250	12.400	11.800	12.400	11.058	4,715
2025-03-21	12.250	12.250	12.100	12.250	10.924	1,448
2025-03-20	12.250	12.250	12.250	12.250	10.924	4
2025-03-19	12.700	12.700	12.250	12.250	10.924	263
2025-03-18	12.450	12.700	12.450	12.700	11.326	1,238
2025-03-17	12.100	12.450	12.100	12.450	11.103	465
2025-03-14	12.400	12.400	12.400	12.400	11.058	40
2025-03-13	12.400	12.400	12.000	12.400	11.058	307
2025-03-12	12.300	12.350	12.300	12.350	11.014	1,226
2025-03-11	12.400	12.400	11.900	12.000	10.701	1,563
2025-03-10	12.500	12.500	12.000	12.400	11.058	1,373
2025-03-07	12.500	12.500	12.000	12.000	10.701	1,890
2025-03-06	12.950	13.200	12.000	12.500	11.147	5,626
2025-03-05	12.150	13.200	12.150	12.950	11.549	893
2025-03-04	12.800	13.450	11.800	12.500	11.147	3,668
2025-03-03	13.000	13.050	12.800	13.050	11.638	2,264
2025-02-28	13.450	13.500	12.950	13.000	11.593	1,292
2025-02-27	13.100	13.500	13.000	13.000	11.593	3,015
2025-02-26	13.300	13.400	13.000	13.400	11.950	4,366
2025-02-25	13.500	13.500	13.350	13.400	11.950	329
2025-02-24	13.350	13.350	13.350	13.350	11.905	20
2025-02-21	13.500	13.500	13.350	13.350	11.905	1,164
2025-02-20	13.950	13.950	13.500	13.500	12.039	791
2025-02-19	13.850	13.950	13.850	13.900	12.396	1,380
2025-02-18	13.650	13.850	13.650	13.850	12.351	639
2025-02-17	13.600	13.650	13.350	13.650	12.173	1,339
2025-02-14	13.600	13.600	13.300	13.600	12.128	765
2025-02-13	13.350	13.600	13.350	13.600	12.128	99

← NewerPage 7 of 21 · 1,246 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.