TRANSILVANIA BROKER DE ASIGURARE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	16.900	17.200	16.900	17.200	15.339	801
2024-11-05	16.950	16.950	16.800	16.800	14.982	2,603
2024-11-04	17.000	17.000	17.000	17.000	15.160	105
2024-11-01	16.950	17.100	16.950	17.000	15.160	2,129
2024-10-31	17.100	17.100	17.000	17.100	15.249	3,623
2024-10-30	16.900	17.100	16.900	17.100	15.249	417
2024-10-29	17.000	17.000	17.000	17.000	15.160	356
2024-10-28	17.200	17.200	16.950	17.200	15.339	152
2024-10-25	17.250	17.250	16.900	17.200	15.339	19
2024-10-24	17.000	17.250	17.000	17.250	15.383	1,223
2024-10-23	17.000	17.000	16.850	17.000	15.160	3,320
2024-10-22	17.000	17.000	17.000	17.000	15.160	1,199
2024-10-21	17.000	17.250	16.900	17.000	15.160	5,565
2024-10-18	17.050	17.450	17.000	17.250	15.383	1,383
2024-10-17	17.500	17.550	17.050	17.050	15.205	5,652
2024-10-16	17.400	17.500	17.150	17.150	15.294	7,240
2024-10-15	17.300	17.400	17.300	17.400	15.517	955
2024-10-14	17.000	17.350	16.900	17.000	15.160	2,327
2024-10-11	17.100	17.100	17.000	17.000	15.160	800
2024-10-10	16.950	17.400	16.950	17.000	15.160	185
2024-10-09	17.000	17.500	17.000	17.000	15.160	3,321
2024-10-08	17.300	17.300	16.950	17.000	15.160	391
2024-10-07	17.300	17.300	17.000	17.300	15.428	987
2024-10-04	17.450	17.500	17.100	17.100	15.249	479
2024-10-03	17.100	17.450	17.050	17.050	15.205	1,179
2024-10-02	17.150	17.450	17.100	17.100	15.249	907
2024-10-01	17.600	17.600	17.150	17.150	15.294	2,054
2024-09-30	17.500	17.500	17.300	17.300	15.428	237
2024-09-27	17.500	17.500	17.500	17.500	15.606	62
2024-09-26	17.500	17.600	17.500	17.500	15.606	167
2024-09-25	17.600	17.600	17.300	17.500	15.606	1,007
2024-09-24	17.400	17.600	17.400	17.600	15.695	346
2024-09-23	17.400	17.600	17.400	17.600	15.695	261
2024-09-20	17.600	17.600	17.600	17.600	15.695	6
2024-09-19	17.300	17.600	17.300	17.600	15.695	338
2024-09-18	17.300	17.600	17.300	17.300	15.428	652
2024-09-17	17.400	17.700	17.400	17.400	15.517	1,742
2024-09-16	17.700	17.750	17.250	17.400	15.517	292
2024-09-13	17.500	17.750	17.200	17.700	15.785	1,757
2024-09-12	17.700	17.700	17.250	17.250	15.383	279
2024-09-11	17.750	17.750	17.300	17.700	15.785	444
2024-09-10	17.650	17.750	17.300	17.750	15.829	536
2024-09-09	17.650	17.650	17.600	17.650	15.740	215
2024-09-06	17.350	17.600	17.300	17.600	15.695	571
2024-09-05	17.700	17.700	17.400	17.400	15.517	2,255
2024-09-04	17.400	17.750	17.300	17.700	15.785	1,510
2024-09-03	17.700	17.700	17.650	17.650	15.740	217
2024-09-02	17.800	17.800	17.300	17.700	15.785	880
2024-08-30	17.500	17.850	17.500	17.500	15.606	513
2024-08-29	17.600	17.950	17.200	17.850	15.918	2,899
2024-08-28	18.000	18.000	17.550	17.950	16.007	71
2024-08-27	18.000	18.000	17.550	17.550	15.651	389
2024-08-26	18.000	18.000	18.000	18.000	16.052	31
2024-08-23	18.000	18.000	17.500	18.000	16.052	168
2024-08-22	18.000	18.000	17.500	17.950	16.007	445
2024-08-21	17.800	18.000	17.550	17.550	15.651	894
2024-08-20	17.700	18.100	17.700	18.100	16.141	1,714
2024-08-19	17.900	17.900	17.850	17.850	15.918	45
2024-08-16	17.800	17.900	17.700	17.900	15.963	1,161
2024-08-14	17.400	17.750	17.400	17.750	15.829	1,187

← NewerPage 9 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.