TURBOMECANICA S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.365	0.366	0.361	0.366	0.347	24,674
2024-11-06	0.358	0.365	0.356	0.364	0.345	108,235
2024-11-05	0.362	0.367	0.358	0.365	0.346	47,502
2024-11-04	0.361	0.367	0.361	0.367	0.348	19,384
2024-11-01	0.362	0.367	0.360	0.367	0.348	59,671
2024-10-31	0.362	0.366	0.362	0.365	0.346	40,637
2024-10-30	0.364	0.365	0.358	0.365	0.346	62,093
2024-10-29	0.364	0.365	0.361	0.365	0.346	87,557
2024-10-28	0.362	0.364	0.362	0.364	0.345	24,751
2024-10-25	0.363	0.363	0.361	0.363	0.344	26,360
2024-10-24	0.364	0.364	0.355	0.363	0.344	315,093
2024-10-23	0.364	0.364	0.361	0.364	0.345	41,285
2024-10-22	0.364	0.365	0.360	0.364	0.345	23,751
2024-10-21	0.368	0.368	0.360	0.360	0.341	96,860
2024-10-18	0.365	0.369	0.364	0.368	0.349	21,723
2024-10-17	0.368	0.369	0.362	0.369	0.350	63,958
2024-10-16	0.369	0.369	0.364	0.368	0.349	28,037
2024-10-15	0.365	0.369	0.365	0.369	0.350	117,145
2024-10-14	0.355	0.370	0.354	0.365	0.346	190,373
2024-10-11	0.367	0.367	0.354	0.354	0.335	240,127
2024-10-10	0.380	0.380	0.365	0.367	0.348	494,467
2024-10-09	0.396	0.400	0.395	0.395	0.351	497,539
2024-10-08	0.398	0.400	0.397	0.399	0.355	301,297
2024-10-07	0.399	0.400	0.397	0.397	0.353	254,690
2024-10-04	0.400	0.402	0.399	0.400	0.356	121,380
2024-10-03	0.403	0.403	0.397	0.398	0.354	133,333
2024-10-02	0.406	0.406	0.393	0.403	0.358	212,743
2024-10-01	0.405	0.406	0.402	0.406	0.361	467,795
2024-09-30	0.402	0.406	0.401	0.404	0.359	249,480
2024-09-27	0.393	0.401	0.393	0.401	0.356	372,707
2024-09-26	0.388	0.393	0.388	0.393	0.349	36,300
2024-09-25	0.398	0.398	0.375	0.390	0.347	172,022
2024-09-24	0.389	0.397	0.389	0.396	0.352	112,918
2024-09-23	0.380	0.391	0.380	0.391	0.348	527,896
2024-09-20	0.380	0.380	0.373	0.380	0.338	185,606
2024-09-19	0.380	0.380	0.373	0.375	0.333	91,371
2024-09-18	0.378	0.380	0.376	0.380	0.338	16,070
2024-09-17	0.379	0.380	0.372	0.373	0.332	37,985
2024-09-16	0.378	0.380	0.374	0.380	0.338	133,682
2024-09-13	0.376	0.380	0.370	0.380	0.338	331,616
2024-09-12	0.376	0.376	0.370	0.370	0.329	108,776
2024-09-11	0.376	0.376	0.370	0.376	0.334	168,388
2024-09-10	0.376	0.378	0.373	0.376	0.334	110,201
2024-09-09	0.377	0.378	0.372	0.376	0.334	91,714
2024-09-06	0.378	0.378	0.370	0.376	0.334	92,903
2024-09-05	0.380	0.380	0.371	0.378	0.336	72,361
2024-09-04	0.380	0.380	0.374	0.380	0.338	190,384
2024-09-03	0.371	0.380	0.369	0.380	0.338	300,280
2024-09-02	0.371	0.371	0.369	0.371	0.330	65,267
2024-08-30	0.368	0.371	0.368	0.371	0.330	180,095
2024-08-29	0.369	0.370	0.368	0.369	0.328	292,291
2024-08-28	0.364	0.370	0.364	0.367	0.326	290,292
2024-08-27	0.364	0.365	0.356	0.360	0.320	177,746
2024-08-26	0.364	0.365	0.362	0.364	0.324	27,384
2024-08-23	0.362	0.364	0.362	0.364	0.324	25,546
2024-08-22	0.365	0.365	0.362	0.364	0.324	34,682
2024-08-21	0.365	0.366	0.361	0.365	0.324	50,149
2024-08-20	0.356	0.365	0.356	0.365	0.324	20,874
2024-08-19	0.363	0.367	0.355	0.365	0.324	65,087
2024-08-16	0.358	0.363	0.354	0.362	0.322	67,501

← NewerPage 9 of 21 · 1,248 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.