TURBOMECANICA S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	0.410	0.410	0.404	0.410	0.388	77,769
2025-02-11	0.410	0.410	0.403	0.410	0.388	47,884
2025-02-10	0.412	0.413	0.404	0.410	0.388	89,975
2025-02-07	0.410	0.413	0.410	0.413	0.391	64,228
2025-02-06	0.409	0.410	0.405	0.410	0.388	32,546
2025-02-05	0.411	0.412	0.400	0.409	0.387	137,331
2025-02-04	0.413	0.413	0.405	0.411	0.389	27,497
2025-02-03	0.413	0.414	0.406	0.408	0.386	134,134
2025-01-31	0.411	0.413	0.411	0.413	0.391	94,044
2025-01-30	0.410	0.414	0.410	0.413	0.391	83,772
2025-01-29	0.417	0.417	0.410	0.411	0.389	103,023
2025-01-28	0.420	0.420	0.413	0.417	0.395	17,094
2025-01-27	0.425	0.425	0.412	0.418	0.396	82,691
2025-01-23	0.429	0.429	0.425	0.428	0.405	98,484
2025-01-22	0.403	0.429	0.403	0.427	0.404	627,337
2025-01-21	0.402	0.408	0.401	0.405	0.384	63,781
2025-01-20	0.402	0.408	0.401	0.408	0.386	22,707
2025-01-17	0.409	0.409	0.402	0.409	0.387	81,087
2025-01-16	0.409	0.410	0.404	0.409	0.387	29,916
2025-01-15	0.403	0.410	0.402	0.409	0.387	57,266
2025-01-14	0.410	0.410	0.400	0.402	0.381	63,587
2025-01-13	0.410	0.410	0.406	0.410	0.388	90,334
2025-01-10	0.407	0.410	0.406	0.410	0.388	92,727
2025-01-09	0.410	0.410	0.406	0.407	0.385	66,410
2025-01-08	0.400	0.410	0.400	0.406	0.385	96,192
2025-01-03	0.398	0.407	0.398	0.407	0.385	56,320
2024-12-30	0.404	0.404	0.390	0.398	0.377	111,580
2024-12-27	0.404	0.405	0.396	0.400	0.379	84,282
2024-12-23	0.405	0.407	0.400	0.404	0.383	93,759
2024-12-20	0.404	0.406	0.401	0.405	0.384	53,627
2024-12-19	0.405	0.405	0.392	0.404	0.383	161,008
2024-12-18	0.411	0.411	0.394	0.405	0.384	130,388
2024-12-17	0.410	0.414	0.410	0.411	0.389	44,190
2024-12-16	0.415	0.415	0.407	0.409	0.387	65,488
2024-12-13	0.418	0.418	0.410	0.410	0.388	89,018
2024-12-12	0.411	0.418	0.411	0.418	0.396	56,061
2024-12-11	0.414	0.419	0.410	0.416	0.394	78,475
2024-12-10	0.412	0.415	0.412	0.413	0.391	74,266
2024-12-09	0.405	0.415	0.405	0.412	0.390	300,347
2024-12-06	0.390	0.410	0.387	0.405	0.384	455,430
2024-12-05	0.399	0.399	0.388	0.390	0.369	212,116
2024-12-04	0.385	0.399	0.375	0.398	0.377	776,183
2024-12-03	0.413	0.413	0.384	0.397	0.376	251,790
2024-12-02	0.390	0.419	0.390	0.415	0.393	206,325
2024-11-29	0.392	0.400	0.387	0.399	0.378	143,790
2024-11-28	0.394	0.430	0.385	0.392	0.371	790,873
2024-11-27	0.396	0.400	0.394	0.399	0.378	48,630
2024-11-26	0.394	0.400	0.394	0.400	0.379	45,362
2024-11-25	0.401	0.403	0.388	0.394	0.373	166,172
2024-11-22	0.406	0.407	0.394	0.401	0.380	96,209
2024-11-21	0.420	0.420	0.387	0.400	0.379	441,843
2024-11-20	0.418	0.424	0.413	0.419	0.397	175,960
2024-11-19	0.427	0.433	0.413	0.413	0.391	232,226
2024-11-18	0.410	0.430	0.408	0.422	0.400	344,715
2024-11-15	0.398	0.440	0.398	0.410	0.388	1,379,345
2024-11-14	0.370	0.396	0.370	0.390	0.369	289,710
2024-11-13	0.376	0.377	0.367	0.370	0.350	111,169
2024-11-12	0.364	0.378	0.364	0.378	0.358	154,441
2024-11-11	0.368	0.368	0.364	0.364	0.345	52,647
2024-11-08	0.366	0.368	0.364	0.368	0.349	28,047

← NewerPage 8 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.