TURBOMECANICA S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	0.361	0.361	0.352	0.358	0.318	47,770
2024-08-13	0.361	0.362	0.360	0.361	0.321	81,144
2024-08-12	0.360	0.361	0.352	0.361	0.321	39,751
2024-08-09	0.360	0.361	0.350	0.360	0.320	69,748
2024-08-08	0.360	0.361	0.358	0.360	0.320	19,784
2024-08-07	0.362	0.363	0.350	0.360	0.320	143,066
2024-08-06	0.343	0.354	0.343	0.350	0.311	92,494
2024-08-05	0.359	0.359	0.331	0.343	0.305	452,852
2024-08-02	0.366	0.366	0.356	0.360	0.320	182,545
2024-08-01	0.366	0.366	0.361	0.366	0.325	46,290
2024-07-31	0.368	0.368	0.364	0.366	0.325	14,713
2024-07-30	0.367	0.369	0.362	0.369	0.328	78,173
2024-07-29	0.368	0.368	0.361	0.365	0.324	47,596
2024-07-26	0.369	0.369	0.361	0.368	0.327	67,340
2024-07-25	0.371	0.371	0.364	0.369	0.328	233,579
2024-07-24	0.371	0.371	0.370	0.371	0.330	62,492
2024-07-23	0.369	0.372	0.366	0.372	0.331	76,173
2024-07-22	0.371	0.372	0.365	0.369	0.328	58,660
2024-07-19	0.370	0.372	0.365	0.371	0.330	32,865
2024-07-18	0.372	0.372	0.370	0.371	0.330	22,550
2024-07-17	0.373	0.375	0.368	0.370	0.329	206,144
2024-07-16	0.371	0.375	0.368	0.373	0.332	50,012
2024-07-15	0.374	0.375	0.368	0.375	0.333	229,973
2024-07-12	0.374	0.374	0.370	0.372	0.331	108,861
2024-07-11	0.375	0.375	0.374	0.374	0.332	93,358
2024-07-10	0.375	0.375	0.373	0.375	0.333	19,495
2024-07-09	0.372	0.375	0.372	0.375	0.333	81,105
2024-07-08	0.375	0.375	0.372	0.372	0.331	76,691
2024-07-05	0.370	0.378	0.370	0.374	0.332	217,031
2024-07-04	0.358	0.368	0.358	0.368	0.327	866,437
2024-07-03	0.355	0.357	0.353	0.357	0.317	34,909
2024-07-02	0.355	0.355	0.353	0.355	0.316	10,838
2024-07-01	0.353	0.358	0.353	0.358	0.318	76,849
2024-06-28	0.356	0.358	0.341	0.352	0.313	262,791
2024-06-27	0.355	0.355	0.350	0.355	0.316	29,435
2024-06-26	0.354	0.355	0.350	0.355	0.316	63,332
2024-06-25	0.356	0.356	0.345	0.354	0.315	93,323
2024-06-21	0.352	0.358	0.342	0.355	0.316	247,364
2024-06-20	0.350	0.352	0.348	0.352	0.313	23,763
2024-06-19	0.354	0.354	0.350	0.350	0.311	90,257
2024-06-18	0.353	0.360	0.351	0.353	0.314	169,256
2024-06-17	0.333	0.353	0.333	0.348	0.309	425,084
2024-06-14	0.323	0.338	0.320	0.336	0.299	917,407
2024-06-13	0.322	0.324	0.320	0.323	0.287	147,414
2024-06-12	0.323	0.323	0.319	0.322	0.286	258,894
2024-06-11	0.323	0.323	0.318	0.323	0.287	40,041
2024-06-10	0.319	0.323	0.317	0.323	0.287	64,600
2024-06-07	0.321	0.322	0.318	0.319	0.284	145,917
2024-06-06	0.322	0.322	0.320	0.321	0.285	106,768
2024-06-05	0.319	0.322	0.318	0.322	0.286	75,856
2024-06-04	0.322	0.322	0.319	0.321	0.285	31,617
2024-06-03	0.320	0.321	0.320	0.321	0.285	58,670
2024-05-31	0.318	0.321	0.318	0.320	0.284	49,110
2024-05-30	0.320	0.320	0.316	0.318	0.283	90,126
2024-05-29	0.319	0.320	0.316	0.320	0.284	58,724
2024-05-28	0.323	0.323	0.318	0.321	0.285	124,798
2024-05-27	0.321	0.323	0.316	0.323	0.287	120,685
2024-05-24	0.321	0.321	0.318	0.318	0.283	94,616
2024-05-23	0.320	0.322	0.318	0.321	0.285	91,906
2024-05-22	0.321	0.321	0.318	0.321	0.285	39,491

← NewerPage 10 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-09	0.0244 RON
2024-10-10	0.0244 RON
2023-10-09	0.0230 RON
2022-10-11	0.0274 RON
2019-06-27	0.0400 RON

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.