Banca Transilvania S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	27.650	27.800	27.500	27.500	18.041	469,741
2024-08-13	27.600	27.700	27.500	27.600	18.106	284,052
2024-08-12	27.600	27.700	27.350	27.500	18.041	291,413
2024-08-09	27.400	27.600	27.300	27.300	17.910	236,414
2024-08-08	27.650	27.650	27.050	27.350	17.942	486,261
2024-08-07	27.600	27.900	27.500	27.650	18.139	364,202
2024-08-06	27.500	28.200	27.350	27.550	18.074	763,224
2024-08-05	27.900	27.900	26.700	27.400	17.975	2,631,245
2024-08-02	28.950	29.000	28.450	28.500	18.697	1,112,681
2024-08-01	29.000	29.150	28.950	29.100	19.090	242,585
2024-07-31	28.900	29.000	28.700	29.000	19.025	287,992
2024-07-30	28.650	28.900	28.550	28.550	18.730	215,437
2024-07-29	28.450	28.700	28.350	28.500	18.697	396,710
2024-07-26	28.450	28.600	28.350	28.350	18.598	260,995
2024-07-25	28.700	28.900	28.300	28.400	18.631	650,067
2024-07-24	28.450	29.100	28.400	28.700	18.828	675,688
2024-07-23	28.350	28.600	28.300	28.400	18.631	543,179
2024-07-22	28.800	28.950	28.200	28.250	18.533	725,078
2024-07-19	29.250	29.350	28.450	28.800	18.894	928,768
2024-07-18	29.550	29.700	29.150	29.250	19.189	879,812
2024-07-17	32.950	33.350	32.950	33.050	18.886	1,952,021
2024-07-16	32.900	33.000	32.800	32.900	18.800	513,382
2024-07-15	32.800	32.950	32.700	32.700	18.686	566,341
2024-07-12	32.600	32.850	32.600	32.700	18.686	336,367
2024-07-11	32.700	32.850	32.600	32.700	18.686	390,644
2024-07-10	32.500	32.700	32.450	32.550	18.600	386,439
2024-07-09	32.750	32.800	32.300	32.450	18.543	343,070
2024-07-08	32.600	32.750	32.200	32.750	18.715	325,360
2024-07-05	32.650	32.950	32.500	32.600	18.629	409,220
2024-07-04	32.300	32.650	32.150	32.650	18.658	559,750
2024-07-03	32.000	32.300	31.900	32.150	18.372	288,025
2024-07-02	31.900	32.050	31.800	32.000	18.286	665,073
2024-07-01	32.200	32.200	31.700	31.800	18.172	818,784
2024-06-28	31.750	32.550	31.750	32.000	18.286	1,206,192
2024-06-27	32.450	32.450	31.250	31.550	18.029	3,701,189
2024-06-26	32.350	33.000	32.350	32.950	18.829	726,153
2024-06-25	32.150	32.300	32.000	32.300	18.458	679,547
2024-06-21	32.000	32.250	31.950	32.150	18.372	777,632
2024-06-20	32.050	32.150	31.900	31.950	18.258	245,072
2024-06-19	32.200	32.200	31.900	31.900	18.229	466,219
2024-06-18	31.900	32.250	31.900	32.150	18.372	236,936
2024-06-17	31.900	32.000	31.600	31.800	18.172	285,622
2024-06-14	32.000	32.350	31.500	31.500	18.000	301,849
2024-06-13	31.950	32.400	31.900	32.000	18.286	356,376
2024-06-12	31.600	32.100	31.600	31.750	18.143	670,089
2024-06-11	31.750	32.400	31.350	31.500	18.000	1,346,577
2024-06-10	33.300	33.450	33.000	33.050	18.171	1,769,392
2024-06-07	32.650	33.100	32.650	33.050	18.171	1,184,675
2024-06-06	32.150	32.650	32.100	32.650	17.951	666,762
2024-06-05	31.900	32.200	31.850	32.000	17.593	838,883
2024-06-04	31.950	32.350	31.700	31.700	17.428	805,082
2024-06-03	31.300	32.000	31.300	31.900	17.538	440,894
2024-05-31	30.500	31.500	30.500	31.200	17.154	929,017
2024-05-30	30.900	31.000	30.400	30.450	16.741	1,091,658
2024-05-29	31.600	31.650	30.800	30.800	16.934	1,569,402
2024-05-28	31.600	31.950	31.600	31.700	17.428	503,079
2024-05-27	31.350	31.950	31.300	31.550	17.346	657,258
2024-05-24	31.000	31.850	30.950	31.300	17.208	1,040,956
2024-05-23	30.900	31.050	30.750	30.950	17.016	656,682
2024-05-22	31.100	31.200	30.750	30.900	16.989	429,445

← NewerPage 10 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	1.2840 RON
2025-11-24	0.7346 RON
2025-06-13	1.7333 RON
2024-06-11	1.2521 RON
2023-10-20	1.1300 RON
2022-06-03	0.1268 RON
2021-09-22	0.0792 RON
2020-10-02	0.1150 RON
2019-06-04	0.1700 RON

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.