Banca Transilvania S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	30.950	31.250	30.600	30.650	16.851	681,219
2024-05-20	30.250	31.200	30.150	30.600	16.824	1,196,668
2024-05-17	30.100	30.350	30.050	30.100	16.549	792,309
2024-05-16	30.300	30.500	30.000	30.050	16.521	1,057,497
2024-05-15	30.100	30.600	30.000	30.050	16.521	1,107,395
2024-05-14	29.800	30.150	29.700	29.950	16.466	695,152
2024-05-13	29.900	30.000	29.500	29.600	16.274	895,926
2024-05-10	29.150	29.500	29.050	29.150	16.026	389,215
2024-05-09	29.000	29.200	28.950	29.150	16.026	263,607
2024-05-08	29.150	29.200	28.950	29.000	15.944	552,566
2024-05-07	29.150	29.400	28.900	29.100	15.999	1,022,024
2024-05-02	28.650	29.200	28.650	28.950	15.917	543,657
2024-04-30	28.900	29.100	28.400	28.400	15.614	625,771
2024-04-29	28.500	29.050	28.400	28.800	15.834	481,437
2024-04-26	28.450	28.900	28.350	28.400	15.614	546,106
2024-04-25	28.550	28.750	28.300	28.400	15.614	706,940
2024-04-24	28.500	28.800	28.450	28.450	15.642	479,633
2024-04-23	28.700	28.800	28.450	28.450	15.642	433,814
2024-04-22	28.400	28.650	28.400	28.650	15.752	406,991
2024-04-19	28.500	28.550	28.250	28.300	15.559	457,486
2024-04-18	28.700	28.850	28.400	28.400	15.614	719,313
2024-04-17	28.500	28.900	28.500	28.750	15.807	529,536
2024-04-16	28.450	28.600	28.150	28.450	15.642	488,983
2024-04-15	28.000	28.600	27.750	28.450	15.642	737,739
2024-04-12	28.300	28.700	27.900	27.950	15.367	647,683
2024-04-11	28.800	28.900	28.000	28.300	15.559	601,174
2024-04-10	28.850	28.900	28.500	28.650	15.752	588,770
2024-04-09	28.750	29.200	28.400	28.400	15.614	621,223
2024-04-08	28.600	29.350	28.500	28.750	15.807	689,071
2024-04-05	28.100	28.500	28.100	28.500	15.669	592,133
2024-04-04	28.000	28.400	28.000	28.000	15.394	559,394
2024-04-03	27.950	28.000	27.800	28.000	15.394	538,285
2024-04-02	27.800	27.950	27.800	27.900	15.339	685,396
2024-04-01	27.900	28.000	27.750	27.800	15.284	690,764
2024-03-29	27.840	27.900	27.800	27.840	15.306	695,815
2024-03-28	27.820	27.920	27.800	27.840	15.306	575,401
2024-03-27	27.700	27.900	27.700	27.860	15.317	645,459
2024-03-26	27.800	27.900	27.660	27.660	15.207	1,930,711
2024-03-25	27.800	27.920	27.640	27.660	15.207	1,047,820
2024-03-22	27.780	27.800	27.600	27.680	15.218	492,962
2024-03-21	27.500	27.860	27.500	27.560	15.152	448,824
2024-03-20	27.100	27.700	27.100	27.500	15.119	1,325,466
2024-03-19	26.980	27.180	26.980	27.000	14.844	203,466
2024-03-18	26.900	27.220	26.880	26.920	14.800	359,601
2024-03-15	26.900	27.200	26.900	26.900	14.789	809,129
2024-03-14	26.920	27.000	26.880	26.900	14.789	441,508
2024-03-13	26.960	26.960	26.760	26.920	14.800	409,789
2024-03-12	27.000	27.100	26.820	26.960	14.822	334,009
2024-03-11	26.960	27.280	26.820	27.000	14.844	547,368
2024-03-08	26.880	26.980	26.840	26.960	14.822	149,051
2024-03-07	26.900	27.000	26.840	26.900	14.789	449,010
2024-03-06	26.820	27.000	26.720	26.900	14.789	331,008
2024-03-05	26.680	27.000	26.540	26.700	14.679	1,187,069
2024-03-04	26.400	26.660	26.200	26.500	14.569	944,901
2024-03-01	26.020	26.400	26.020	26.400	14.515	515,649
2024-02-29	25.880	26.000	25.880	26.000	14.295	997,530
2024-02-28	25.900	25.900	25.560	25.800	14.185	747,006
2024-02-27	26.360	26.420	25.500	25.500	14.020	735,567
2024-02-26	26.100	26.420	26.000	26.220	14.416	881,716
2024-02-23	26.080	26.260	25.900	25.900	14.240	384,789

← NewerPage 11 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.