TURBOMECANICA S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.385	0.400	0.368	0.377	0.357	363,253
2025-05-09	0.374	0.375	0.360	0.361	0.342	187,730
2025-05-08	0.377	0.382	0.371	0.375	0.355	120,564
2025-05-07	0.376	0.389	0.376	0.377	0.357	52,493
2025-05-06	0.385	0.395	0.375	0.376	0.356	217,814
2025-05-05	0.398	0.398	0.385	0.397	0.376	231,929
2025-05-02	0.406	0.406	0.400	0.403	0.382	14,534
2025-04-30	0.406	0.406	0.399	0.400	0.379	53,091
2025-04-29	0.400	0.406	0.400	0.403	0.382	26,769
2025-04-28	0.404	0.408	0.399	0.399	0.378	35,692
2025-04-25	0.405	0.405	0.400	0.404	0.383	61,847
2025-04-24	0.399	0.405	0.399	0.405	0.384	39,643
2025-04-23	0.407	0.408	0.400	0.404	0.383	18,176
2025-04-22	0.407	0.407	0.400	0.402	0.381	34,429
2025-04-17	0.409	0.409	0.402	0.407	0.385	3,964
2025-04-16	0.402	0.409	0.396	0.409	0.387	97,822
2025-04-15	0.413	0.413	0.401	0.402	0.381	182,603
2025-04-14	0.412	0.418	0.404	0.413	0.391	30,818
2025-04-11	0.412	0.419	0.400	0.412	0.390	101,085
2025-04-10	0.406	0.425	0.406	0.412	0.390	258,561
2025-04-09	0.399	0.410	0.393	0.402	0.381	27,031
2025-04-08	0.398	0.418	0.398	0.410	0.388	40,091
2025-04-07	0.401	0.401	0.380	0.398	0.377	144,630
2025-04-04	0.412	0.414	0.400	0.406	0.385	230,067
2025-04-03	0.422	0.422	0.410	0.412	0.390	124,808
2025-04-02	0.423	0.428	0.421	0.422	0.400	30,455
2025-04-01	0.419	0.423	0.416	0.423	0.401	76,214
2025-03-31	0.419	0.420	0.415	0.418	0.396	37,777
2025-03-28	0.417	0.420	0.412	0.419	0.397	377,052
2025-03-27	0.420	0.420	0.412	0.412	0.390	91,277
2025-03-26	0.414	0.426	0.414	0.421	0.399	95,027
2025-03-25	0.422	0.430	0.411	0.426	0.403	184,634
2025-03-24	0.431	0.431	0.416	0.428	0.405	112,169
2025-03-21	0.434	0.437	0.422	0.431	0.408	63,114
2025-03-20	0.440	0.440	0.429	0.437	0.414	33,536
2025-03-19	0.442	0.442	0.434	0.439	0.416	100,502
2025-03-18	0.438	0.443	0.436	0.442	0.419	81,154
2025-03-17	0.444	0.444	0.436	0.442	0.419	66,868
2025-03-14	0.444	0.444	0.438	0.444	0.421	64,399
2025-03-13	0.445	0.445	0.436	0.438	0.415	36,749
2025-03-12	0.446	0.447	0.440	0.445	0.421	36,133
2025-03-11	0.435	0.446	0.435	0.445	0.421	107,185
2025-03-10	0.443	0.444	0.436	0.444	0.421	110,277
2025-03-07	0.442	0.447	0.440	0.440	0.417	93,727
2025-03-06	0.440	0.446	0.435	0.442	0.419	267,160
2025-03-05	0.437	0.447	0.437	0.445	0.421	642,732
2025-03-04	0.413	0.441	0.413	0.437	0.414	492,465
2025-03-03	0.405	0.415	0.405	0.413	0.391	189,491
2025-02-28	0.400	0.406	0.390	0.404	0.383	1,049,363
2025-02-27	0.439	0.440	0.430	0.440	0.417	85,519
2025-02-26	0.430	0.438	0.416	0.438	0.415	196,278
2025-02-25	0.431	0.435	0.429	0.434	0.411	42,607
2025-02-24	0.440	0.440	0.428	0.435	0.412	50,013
2025-02-21	0.428	0.444	0.428	0.440	0.417	347,280
2025-02-20	0.441	0.441	0.427	0.434	0.411	76,257
2025-02-19	0.438	0.442	0.431	0.442	0.419	208,660
2025-02-18	0.427	0.438	0.420	0.437	0.414	287,331
2025-02-17	0.414	0.427	0.414	0.427	0.404	195,669
2025-02-14	0.414	0.416	0.410	0.414	0.392	41,656
2025-02-13	0.406	0.414	0.406	0.414	0.392	160,435

← NewerPage 7 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.