Banca Transilvania S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	25.580	26.220	25.580	26.000	14.295	1,124,853
2024-02-21	25.420	25.740	25.420	25.580	14.064	274,349
2024-02-20	25.360	25.780	25.360	25.360	13.943	324,371
2024-02-19	25.500	25.900	25.300	25.320	13.921	535,076
2024-02-16	24.980	25.500	24.980	25.300	13.910	574,688
2024-02-15	24.960	25.960	24.960	25.000	13.745	1,171,183
2024-02-14	24.920	25.060	24.900	25.000	13.745	250,989
2024-02-13	24.960	25.000	24.920	24.940	13.712	378,276
2024-02-12	24.960	25.000	24.900	24.960	13.723	370,231
2024-02-09	24.920	24.960	24.820	24.920	13.701	211,619
2024-02-08	24.880	24.920	24.860	24.900	13.690	219,135
2024-02-07	24.760	24.900	24.760	24.880	13.679	147,064
2024-02-06	24.780	24.880	24.620	24.880	13.679	291,727
2024-02-05	24.700	24.860	24.700	24.800	13.635	144,596
2024-02-02	24.900	24.960	24.620	24.620	13.536	200,305
2024-02-01	24.600	24.960	24.600	24.780	13.624	350,354
2024-01-31	24.680	24.860	24.580	24.860	13.668	156,045
2024-01-30	23.600	24.580	23.600	24.580	13.514	369,639
2024-01-29	23.820	23.980	23.640	23.640	12.997	359,867
2024-01-26	23.880	23.940	23.780	23.800	13.085	687,823
2024-01-25	24.200	24.380	23.800	23.820	13.096	825,957
2024-01-23	24.580	24.600	24.020	24.200	13.305	965,006
2024-01-22	24.900	25.000	24.600	24.600	13.525	511,503
2024-01-19	24.860	24.900	24.760	24.860	13.668	349,859
2024-01-18	24.780	24.880	24.680	24.780	13.624	277,091
2024-01-17	25.000	25.000	24.760	24.760	13.613	603,355
2024-01-16	24.900	25.040	24.700	24.920	13.701	534,672
2024-01-15	24.980	25.000	24.840	24.880	13.679	1,040,999
2024-01-12	24.900	25.000	24.820	24.880	13.679	226,355
2024-01-11	24.800	24.960	24.760	24.800	13.635	222,113
2024-01-10	24.480	24.960	24.440	24.760	13.613	524,676
2024-01-09	24.380	24.480	24.340	24.420	13.426	149,804
2024-01-08	24.260	24.360	24.120	24.340	13.382	358,211
2024-01-05	24.040	24.300	24.000	24.280	13.349	468,273
2024-01-04	23.900	24.300	23.880	24.300	13.360	246,253
2024-01-03	24.200	24.220	23.900	23.900	13.140	455,094
2023-12-29	23.900	24.260	23.880	24.260	13.338	277,217
2023-12-28	24.000	24.000	23.760	23.900	13.140	223,306
2023-12-27	24.120	24.260	23.840	24.000	13.195	237,257
2023-12-22	24.100	24.300	23.900	24.100	13.250	1,350,748
2023-12-21	24.380	24.480	23.600	24.100	13.250	931,603
2023-12-20	24.600	25.000	24.380	24.380	13.404	831,891
2023-12-19	24.600	24.800	24.500	24.700	13.580	798,032
2023-12-18	24.040	24.680	24.040	24.640	13.547	659,067
2023-12-15	23.600	24.080	23.580	24.020	13.206	517,903
2023-12-14	23.440	23.560	23.400	23.560	12.953	449,209
2023-12-13	23.400	23.420	23.200	23.420	12.876	445,736
2023-12-12	23.300	23.400	23.220	23.400	12.865	584,243
2023-12-11	23.340	23.400	23.200	23.300	12.810	250,198
2023-12-08	23.280	23.340	23.100	23.340	12.832	334,790
2023-12-07	23.260	23.340	22.980	23.080	12.689	576,225
2023-12-06	23.200	23.340	23.160	23.280	12.799	1,178,912
2023-12-05	23.160	23.300	23.140	23.140	12.722	279,273
2023-12-04	23.180	23.340	22.920	23.200	12.755	530,921
2023-11-29	23.100	23.280	22.980	22.980	12.634	1,047,369
2023-11-28	22.980	23.100	22.880	23.100	12.700	443,963
2023-11-27	22.940	23.020	22.840	23.000	12.645	292,271
2023-11-24	23.020	23.020	22.940	22.960	12.623	603,811
2023-11-23	23.080	23.100	22.960	22.980	12.634	167,687
2023-11-22	23.000	23.100	22.960	23.060	12.678	143,026

← NewerPage 12 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.