TURBOMECANICA S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.429	0.429	0.418	0.420	0.420	200,970
2025-10-27	0.429	0.430	0.423	0.429	0.429	52,792
2025-10-24	0.430	0.430	0.420	0.428	0.428	100,140
2025-10-23	0.422	0.430	0.419	0.429	0.429	174,433
2025-10-22	0.422	0.429	0.421	0.421	0.421	114,945
2025-10-21	0.417	0.436	0.417	0.422	0.422	104,579
2025-10-20	0.425	0.425	0.415	0.418	0.418	127,913
2025-10-17	0.429	0.430	0.419	0.422	0.422	275,414
2025-10-16	0.434	0.434	0.427	0.430	0.430	206,721
2025-10-15	0.434	0.434	0.428	0.434	0.434	85,299
2025-10-14	0.438	0.438	0.430	0.430	0.430	489,862
2025-10-13	0.435	0.439	0.433	0.439	0.439	96,801
2025-10-10	0.441	0.442	0.436	0.439	0.439	65,691
2025-10-09	0.440	0.442	0.434	0.436	0.436	580,965
2025-10-08	0.463	0.466	0.459	0.460	0.436	441,466
2025-10-07	0.465	0.466	0.460	0.465	0.440	530,103
2025-10-06	0.463	0.467	0.461	0.465	0.440	608,681
2025-10-03	0.468	0.469	0.464	0.467	0.442	243,119
2025-10-02	0.468	0.470	0.460	0.468	0.443	325,921
2025-10-01	0.467	0.469	0.460	0.469	0.444	472,333
2025-09-30	0.460	0.468	0.458	0.468	0.443	517,299
2025-09-29	0.459	0.460	0.456	0.460	0.436	50,033
2025-09-26	0.447	0.459	0.446	0.455	0.431	155,290
2025-09-25	0.449	0.452	0.447	0.447	0.423	280,668
2025-09-24	0.448	0.459	0.448	0.449	0.425	138,575
2025-09-23	0.458	0.458	0.446	0.456	0.432	65,130
2025-09-22	0.460	0.460	0.455	0.458	0.434	132,360
2025-09-19	0.462	0.462	0.455	0.462	0.438	104,242
2025-09-18	0.462	0.462	0.460	0.462	0.438	148,510
2025-09-17	0.458	0.464	0.455	0.460	0.436	154,587
2025-09-16	0.460	0.460	0.457	0.457	0.433	69,537
2025-09-15	0.459	0.460	0.456	0.456	0.432	59,115
2025-09-12	0.460	0.460	0.458	0.460	0.436	205,447
2025-09-11	0.454	0.459	0.454	0.458	0.434	182,674
2025-09-10	0.454	0.454	0.446	0.454	0.430	80,719
2025-09-09	0.445	0.459	0.440	0.454	0.430	358,670
2025-09-08	0.445	0.445	0.441	0.441	0.418	25,181
2025-09-05	0.443	0.448	0.434	0.445	0.421	122,415
2025-09-04	0.444	0.444	0.436	0.443	0.420	126,700
2025-09-03	0.444	0.444	0.442	0.443	0.420	146,317
2025-09-02	0.444	0.444	0.433	0.444	0.421	622,909
2025-09-01	0.446	0.454	0.444	0.444	0.421	152,354
2025-08-29	0.445	0.451	0.432	0.448	0.424	592,189
2025-08-28	0.474	0.474	0.463	0.468	0.443	52,763
2025-08-27	0.463	0.475	0.463	0.475	0.450	253,150
2025-08-26	0.470	0.470	0.461	0.470	0.445	144,514
2025-08-25	0.470	0.470	0.460	0.468	0.443	115,042
2025-08-22	0.467	0.475	0.464	0.474	0.449	130,072
2025-08-21	0.450	0.476	0.450	0.467	0.442	1,561,154
2025-08-20	0.452	0.452	0.441	0.449	0.425	163,837
2025-08-19	0.430	0.454	0.427	0.446	0.422	1,786,538
2025-08-18	0.424	0.430	0.421	0.428	0.405	426,807
2025-08-14	0.431	0.431	0.415	0.421	0.399	467,722
2025-08-13	0.433	0.433	0.425	0.427	0.404	200,863
2025-08-12	0.430	0.433	0.429	0.430	0.407	124,117
2025-08-11	0.434	0.434	0.428	0.432	0.409	100,383
2025-08-08	0.436	0.436	0.428	0.434	0.411	310,432
2025-08-07	0.435	0.437	0.433	0.433	0.410	173,375
2025-08-06	0.433	0.438	0.430	0.433	0.410	314,340
2025-08-05	0.437	0.437	0.420	0.433	0.410	557,707

← NewerPage 5 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.