TURBOMECANICA S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.437	0.437	0.420	0.433	0.410	557,707
2025-08-04	0.428	0.438	0.428	0.437	0.414	261,921
2025-08-01	0.435	0.436	0.427	0.434	0.411	157,979
2025-07-31	0.436	0.437	0.427	0.433	0.410	192,096
2025-07-30	0.436	0.438	0.431	0.433	0.410	135,777
2025-07-29	0.437	0.439	0.431	0.433	0.410	193,340
2025-07-28	0.434	0.437	0.427	0.430	0.407	229,546
2025-07-25	0.431	0.436	0.431	0.436	0.413	132,604
2025-07-24	0.432	0.438	0.429	0.436	0.413	537,551
2025-07-23	0.437	0.439	0.430	0.439	0.416	305,599
2025-07-22	0.439	0.439	0.430	0.431	0.408	280,773
2025-07-21	0.430	0.437	0.428	0.437	0.414	209,271
2025-07-18	0.437	0.438	0.428	0.430	0.407	180,524
2025-07-17	0.437	0.439	0.429	0.437	0.414	191,867
2025-07-16	0.429	0.439	0.425	0.439	0.416	394,389
2025-07-15	0.425	0.430	0.424	0.429	0.406	82,793
2025-07-14	0.426	0.430	0.422	0.429	0.406	464,591
2025-07-11	0.426	0.427	0.420	0.425	0.403	224,170
2025-07-10	0.427	0.427	0.418	0.427	0.404	132,606
2025-07-09	0.425	0.427	0.419	0.427	0.404	58,923
2025-07-08	0.427	0.428	0.421	0.425	0.403	64,053
2025-07-07	0.427	0.427	0.420	0.427	0.404	320,560
2025-07-04	0.428	0.428	0.420	0.426	0.403	309,067
2025-07-03	0.424	0.428	0.424	0.428	0.405	84,865
2025-07-02	0.429	0.429	0.422	0.428	0.405	305,961
2025-07-01	0.429	0.430	0.425	0.429	0.406	219,242
2025-06-30	0.423	0.429	0.422	0.429	0.406	182,205
2025-06-27	0.425	0.427	0.420	0.423	0.401	84,316
2025-06-26	0.427	0.427	0.424	0.427	0.404	49,066
2025-06-25	0.426	0.427	0.421	0.427	0.404	129,763
2025-06-24	0.425	0.426	0.417	0.426	0.403	81,499
2025-06-23	0.422	0.428	0.421	0.426	0.403	57,274
2025-06-20	0.430	0.430	0.419	0.422	0.400	263,899
2025-06-19	0.429	0.430	0.428	0.430	0.407	36,696
2025-06-18	0.429	0.432	0.427	0.431	0.408	97,654
2025-06-17	0.430	0.430	0.427	0.429	0.406	44,421
2025-06-16	0.427	0.431	0.427	0.430	0.407	48,204
2025-06-13	0.429	0.434	0.428	0.432	0.409	29,959
2025-06-12	0.435	0.435	0.429	0.432	0.409	41,653
2025-06-11	0.439	0.439	0.428	0.435	0.412	58,725
2025-06-10	0.441	0.441	0.429	0.439	0.416	32,904
2025-06-06	0.439	0.442	0.426	0.441	0.418	63,820
2025-06-05	0.438	0.440	0.437	0.439	0.416	40,347
2025-06-04	0.445	0.445	0.426	0.437	0.414	149,854
2025-06-03	0.425	0.447	0.425	0.442	0.419	715,205
2025-06-02	0.425	0.429	0.425	0.425	0.403	38,018
2025-05-30	0.418	0.428	0.418	0.419	0.397	31,650
2025-05-29	0.414	0.427	0.414	0.420	0.398	32,807
2025-05-28	0.420	0.427	0.400	0.424	0.402	322,413
2025-05-27	0.406	0.420	0.405	0.420	0.398	119,886
2025-05-26	0.405	0.407	0.401	0.405	0.384	89,592
2025-05-23	0.406	0.411	0.400	0.405	0.384	170,088
2025-05-22	0.404	0.410	0.398	0.406	0.385	107,666
2025-05-21	0.407	0.408	0.399	0.404	0.383	22,056
2025-05-20	0.407	0.407	0.399	0.406	0.385	110,386
2025-05-19	0.399	0.412	0.399	0.407	0.385	168,177
2025-05-16	0.377	0.393	0.377	0.390	0.369	153,054
2025-05-15	0.376	0.377	0.370	0.377	0.357	162,244
2025-05-14	0.378	0.388	0.367	0.376	0.356	280,016
2025-05-13	0.389	0.393	0.370	0.378	0.358	190,617

← NewerPage 6 of 21 · 1,246 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.