TRANSILVANIA BROKER DE ASIGURARE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	13.500	13.650	13.350	13.350	11.905	474
2025-02-10	13.500	13.500	13.300	13.350	11.905	2,720
2025-02-07	13.400	13.700	13.400	13.500	12.039	433
2025-02-06	13.800	13.900	13.400	13.900	12.396	197
2025-02-05	13.500	13.900	13.450	13.450	11.994	1,472
2025-02-04	13.500	13.900	13.500	13.500	12.039	1,376
2025-02-03	13.500	13.900	13.500	13.900	12.396	1,390
2025-01-31	13.450	13.500	13.450	13.500	12.039	533
2025-01-30	13.500	13.950	13.450	13.950	12.440	2,895
2025-01-29	13.600	13.700	13.500	13.500	12.039	1,251
2025-01-28	13.700	13.950	13.600	13.600	12.128	1,748
2025-01-27	14.150	14.150	13.650	13.650	12.173	1,297
2025-01-23	13.800	14.200	13.600	14.200	12.663	1,790
2025-01-22	14.000	14.000	14.000	14.000	12.485	808
2025-01-21	14.150	14.150	14.150	14.150	12.619	50
2025-01-20	13.800	14.150	13.700	14.150	12.619	6,961
2025-01-17	13.950	13.950	13.950	13.950	12.440	20
2025-01-16	13.600	14.200	13.600	13.800	12.307	816
2025-01-15	14.050	14.050	13.500	13.600	12.128	2,090
2025-01-14	14.400	14.400	14.100	14.300	12.752	230
2025-01-13	14.300	14.400	14.100	14.200	12.663	1,158
2025-01-10	14.400	14.650	14.200	14.500	12.931	3,750
2025-01-09	14.700	14.800	14.300	14.800	13.198	2,247
2025-01-08	14.750	14.950	14.700	14.950	13.332	320
2025-01-03	14.650	15.000	14.650	15.000	13.377	176
2024-12-30	15.200	15.200	15.000	15.000	13.377	4,101
2024-12-27	15.250	15.250	15.000	15.200	13.555	388
2024-12-23	15.350	15.350	14.500	14.500	12.931	412
2024-12-20	14.700	15.100	14.600	15.100	13.466	3,498
2024-12-19	14.400	14.800	14.400	14.700	13.109	2,028
2024-12-18	15.050	15.100	14.200	15.000	13.377	773
2024-12-17	15.100	15.450	15.100	15.200	13.555	1,312
2024-12-16	15.500	15.500	15.100	15.100	13.466	1,040
2024-12-13	15.150	15.500	15.100	15.450	13.778	2,283
2024-12-12	15.100	15.150	15.050	15.150	13.511	1,644
2024-12-11	15.100	15.150	15.050	15.150	13.511	237
2024-12-10	15.300	15.400	15.150	15.150	13.511	629
2024-12-09	14.900	15.400	14.900	15.300	13.644	2,781
2024-12-06	13.650	14.950	13.650	14.800	13.198	4,715
2024-12-05	14.000	14.000	13.500	13.650	12.173	2,084
2024-12-04	14.000	14.500	13.100	14.000	12.485	4,557
2024-12-03	15.150	15.150	14.000	14.400	12.842	4,961
2024-12-02	14.650	15.400	14.650	15.250	13.600	1,746
2024-11-29	14.750	15.950	14.500	15.450	13.778	2,064
2024-11-28	15.800	15.800	14.800	15.000	13.377	1,613
2024-11-27	15.500	15.800	15.300	15.300	13.644	2,530
2024-11-26	15.400	15.500	15.350	15.350	13.689	116
2024-11-25	15.450	15.800	15.400	15.400	13.733	621
2024-11-22	15.850	15.850	15.450	15.850	14.135	644
2024-11-21	15.450	15.850	15.450	15.850	14.135	543
2024-11-20	15.900	15.900	15.500	15.500	13.823	133
2024-11-19	15.800	15.800	15.500	15.500	13.823	930
2024-11-18	15.950	16.000	15.800	15.950	14.224	701
2024-11-15	15.500	15.500	15.450	15.450	13.778	2,687
2024-11-14	15.850	15.900	15.450	15.900	14.179	1,311
2024-11-13	15.500	16.900	15.350	15.850	14.135	7,945
2024-11-12	16.300	16.300	15.800	16.300	14.536	4,537
2024-11-11	16.850	16.850	16.000	16.300	14.536	7,282
2024-11-08	17.100	17.100	16.050	17.000	15.160	3,911
2024-11-07	17.000	17.000	16.850	16.950	15.116	5,454

← NewerPage 8 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.