TURBOMECANICA S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	0.320	0.325	0.320	0.321	0.285	42,403
2024-02-21	0.324	0.324	0.322	0.324	0.288	16,515
2024-02-20	0.325	0.325	0.322	0.322	0.286	25,043
2024-02-19	0.325	0.325	0.324	0.325	0.289	10,074
2024-02-16	0.318	0.325	0.318	0.325	0.289	58,254
2024-02-15	0.322	0.324	0.319	0.324	0.288	50,935
2024-02-14	0.316	0.322	0.316	0.319	0.284	15,809
2024-02-13	0.316	0.321	0.316	0.321	0.285	65,826
2024-02-12	0.318	0.324	0.318	0.320	0.284	73,132
2024-02-09	0.324	0.325	0.317	0.324	0.288	51,364
2024-02-08	0.324	0.324	0.320	0.324	0.288	35,128
2024-02-07	0.324	0.324	0.324	0.324	0.288	9,998
2024-02-06	0.323	0.324	0.323	0.323	0.287	23,684
2024-02-05	0.315	0.323	0.315	0.323	0.287	116,746
2024-02-02	0.320	0.322	0.316	0.321	0.285	85,651
2024-02-01	0.317	0.323	0.315	0.320	0.284	100,234
2024-01-31	0.322	0.324	0.317	0.319	0.284	149,808
2024-01-30	0.324	0.324	0.319	0.322	0.286	58,932
2024-01-29	0.324	0.325	0.320	0.323	0.287	54,975
2024-01-26	0.323	0.324	0.322	0.324	0.288	87,713
2024-01-25	0.327	0.329	0.323	0.325	0.289	54,517
2024-01-23	0.330	0.334	0.325	0.327	0.291	62,990
2024-01-22	0.336	0.336	0.330	0.330	0.293	110,596
2024-01-19	0.328	0.340	0.324	0.338	0.300	141,299
2024-01-18	0.329	0.329	0.325	0.328	0.292	25,290
2024-01-17	0.329	0.330	0.325	0.329	0.292	59,666
2024-01-16	0.326	0.330	0.326	0.330	0.293	83,902
2024-01-15	0.326	0.330	0.326	0.327	0.291	409,199
2024-01-12	0.326	0.326	0.320	0.326	0.290	85,137
2024-01-11	0.326	0.327	0.320	0.326	0.290	201,797
2024-01-10	0.324	0.326	0.320	0.325	0.289	214,273
2024-01-09	0.323	0.325	0.305	0.319	0.284	684,785
2024-01-08	0.310	0.326	0.305	0.325	0.289	1,009,696
2024-01-05	0.303	0.309	0.295	0.303	0.269	310,492
2024-01-04	0.298	0.303	0.294	0.303	0.269	239,754
2024-01-03	0.291	0.300	0.290	0.298	0.265	428,761
2023-12-29	0.296	0.298	0.292	0.292	0.260	193,807
2023-12-28	0.292	0.295	0.285	0.294	0.261	411,252
2023-12-27	0.289	0.291	0.288	0.290	0.258	613,575
2023-12-22	0.277	0.289	0.277	0.288	0.256	213,282
2023-12-21	0.285	0.285	0.276	0.284	0.252	77,910
2023-12-20	0.287	0.287	0.279	0.285	0.253	74,788
2023-12-19	0.284	0.287	0.277	0.287	0.255	23,887
2023-12-18	0.280	0.285	0.278	0.284	0.252	252,711
2023-12-15	0.282	0.283	0.270	0.280	0.249	606,591
2023-12-14	0.287	0.287	0.277	0.282	0.251	103,691
2023-12-13	0.287	0.287	0.277	0.287	0.255	63,378
2023-12-12	0.285	0.288	0.285	0.287	0.255	22,864
2023-12-11	0.283	0.290	0.283	0.288	0.256	59,884
2023-12-08	0.278	0.290	0.276	0.290	0.258	362,168
2023-12-07	0.272	0.279	0.271	0.278	0.247	101,148
2023-12-06	0.268	0.275	0.265	0.272	0.242	186,226
2023-12-05	0.266	0.272	0.260	0.263	0.234	357,457
2023-12-04	0.270	0.270	0.264	0.269	0.239	234,310
2023-11-29	0.277	0.277	0.268	0.270	0.240	147,759
2023-11-28	0.275	0.275	0.266	0.268	0.238	277,871
2023-11-27	0.276	0.277	0.270	0.273	0.243	184,242
2023-11-24	0.273	0.278	0.270	0.277	0.246	92,300
2023-11-23	0.278	0.280	0.271	0.272	0.242	362,952
2023-11-22	0.282	0.282	0.276	0.278	0.247	41,278

← NewerPage 12 of 21 · 1,248 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.