TURBOMECANICA S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	0.385	0.392	0.384	0.392	0.392	171,893
2026-01-30	0.391	0.394	0.387	0.391	0.391	73,545
2026-01-29	0.391	0.395	0.387	0.390	0.390	210,776
2026-01-28	0.390	0.394	0.383	0.390	0.390	347,017
2026-01-27	0.399	0.399	0.387	0.396	0.396	276,740
2026-01-26	0.407	0.407	0.392	0.399	0.399	108,324
2026-01-23	0.409	0.409	0.399	0.407	0.407	89,171
2026-01-22	0.404	0.409	0.402	0.409	0.409	122,036
2026-01-21	0.406	0.406	0.393	0.400	0.400	162,001
2026-01-20	0.396	0.406	0.396	0.406	0.406	416,365
2026-01-19	0.392	0.396	0.384	0.394	0.394	424,532
2026-01-16	0.378	0.391	0.376	0.391	0.391	576,268
2026-01-15	0.381	0.382	0.375	0.380	0.380	176,412
2026-01-14	0.377	0.382	0.373	0.380	0.380	129,473
2026-01-13	0.382	0.382	0.376	0.380	0.380	133,014
2026-01-12	0.380	0.382	0.378	0.380	0.380	193,540
2026-01-09	0.383	0.384	0.370	0.380	0.380	464,323
2026-01-08	0.374	0.382	0.374	0.382	0.382	364,059
2026-01-05	0.373	0.376	0.370	0.372	0.372	102,250
2025-12-30	0.372	0.373	0.367	0.373	0.373	215,438
2025-12-29	0.373	0.375	0.368	0.372	0.372	614,642
2025-12-23	0.372	0.373	0.367	0.373	0.373	69,444
2025-12-22	0.368	0.374	0.368	0.372	0.372	38,185
2025-12-19	0.373	0.373	0.367	0.367	0.367	354,446
2025-12-18	0.374	0.375	0.366	0.373	0.373	245,568
2025-12-17	0.373	0.374	0.366	0.374	0.374	905,008
2025-12-16	0.370	0.373	0.369	0.373	0.373	254,823
2025-12-15	0.370	0.373	0.368	0.373	0.373	232,477
2025-12-12	0.368	0.371	0.367	0.371	0.371	718,871
2025-12-11	0.371	0.371	0.366	0.368	0.368	264,796
2025-12-10	0.370	0.371	0.369	0.371	0.371	42,347
2025-12-09	0.368	0.371	0.366	0.371	0.371	135,480
2025-12-08	0.367	0.369	0.366	0.369	0.369	261,267
2025-12-05	0.371	0.371	0.368	0.369	0.369	224,364
2025-12-04	0.370	0.375	0.370	0.371	0.371	44,855
2025-12-03	0.371	0.375	0.364	0.370	0.370	251,658
2025-12-02	0.370	0.374	0.360	0.371	0.371	128,005
2025-11-28	0.369	0.376	0.365	0.374	0.374	223,060
2025-11-27	0.369	0.369	0.362	0.368	0.368	164,560
2025-11-26	0.369	0.370	0.360	0.369	0.369	79,397
2025-11-25	0.371	0.375	0.368	0.369	0.369	95,671
2025-11-24	0.365	0.382	0.363	0.375	0.375	154,424
2025-11-21	0.371	0.371	0.348	0.367	0.367	347,521
2025-11-20	0.371	0.380	0.370	0.372	0.372	187,668
2025-11-19	0.378	0.384	0.371	0.372	0.372	284,630
2025-11-18	0.394	0.394	0.377	0.384	0.384	461,619
2025-11-17	0.400	0.408	0.392	0.394	0.394	552,750
2025-11-14	0.411	0.412	0.403	0.410	0.410	358,153
2025-11-13	0.415	0.415	0.406	0.411	0.411	96,140
2025-11-12	0.407	0.415	0.404	0.414	0.414	125,460
2025-11-11	0.414	0.416	0.405	0.415	0.415	115,816
2025-11-10	0.415	0.415	0.400	0.414	0.414	221,727
2025-11-07	0.420	0.420	0.402	0.415	0.415	111,299
2025-11-06	0.409	0.420	0.400	0.419	0.419	224,688
2025-11-05	0.410	0.410	0.403	0.409	0.409	182,391
2025-11-04	0.408	0.414	0.405	0.410	0.410	78,650
2025-11-03	0.414	0.414	0.407	0.409	0.409	73,354
2025-10-31	0.417	0.418	0.400	0.414	0.414	519,631
2025-10-30	0.418	0.418	0.411	0.417	0.417	170,088
2025-10-29	0.420	0.420	0.416	0.418	0.418	185,085

← NewerPage 4 of 5 · 247 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.