Banca Transilvania S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	22.940	23.060	22.940	23.000	12.645	416,029
2023-11-20	22.980	23.000	22.900	22.900	12.590	314,413
2023-11-17	22.960	23.000	22.940	23.000	12.645	552,081
2023-11-16	22.900	22.980	22.880	22.900	12.590	272,086
2023-11-15	22.840	22.960	22.800	22.900	12.590	613,741
2023-11-14	22.720	22.820	22.700	22.820	12.546	282,447
2023-11-13	22.720	22.800	22.600	22.720	12.491	293,814
2023-11-10	22.700	22.720	22.280	22.600	12.425	431,843
2023-11-09	22.600	22.740	22.580	22.660	12.458	148,882
2023-11-08	22.800	22.820	22.400	22.600	12.425	235,716
2023-11-07	22.800	22.860	22.740	22.820	12.546	256,396
2023-11-06	22.500	22.880	22.500	22.820	12.546	356,538
2023-11-03	22.360	22.680	22.360	22.380	12.304	613,696
2023-11-02	22.160	22.380	22.080	22.360	12.293	1,191,346
2023-11-01	22.000	22.220	22.000	22.060	12.128	75,920
2023-10-31	22.000	22.280	21.540	22.260	12.238	469,197
2023-10-30	21.900	22.200	21.860	22.200	12.205	244,845
2023-10-27	21.760	21.980	21.760	21.900	12.040	313,201
2023-10-26	21.640	21.860	21.560	21.860	12.018	485,440
2023-10-25	21.760	21.760	21.600	21.660	11.909	387,593
2023-10-24	21.600	21.880	21.600	21.780	11.975	290,454
2023-10-23	21.620	21.640	21.540	21.620	11.887	417,205
2023-10-20	21.680	21.700	21.460	21.520	11.832	2,346,577
2023-10-19	22.440	22.500	22.380	22.420	11.705	2,866,798
2023-10-18	22.500	22.500	22.280	22.400	11.695	1,440,253
2023-10-17	22.400	22.460	22.240	22.300	11.642	458,706
2023-10-16	22.800	22.840	22.220	22.400	11.695	561,311
2023-10-13	22.800	22.880	22.580	22.880	11.945	481,591
2023-10-12	22.500	22.800	22.480	22.800	11.904	676,345
2023-10-11	22.100	22.500	22.100	22.500	11.747	449,218
2023-10-10	21.920	22.200	21.920	22.020	11.496	492,888
2023-10-09	22.120	22.160	21.920	21.920	11.444	442,798
2023-10-06	22.380	22.380	22.000	22.100	11.538	453,243
2023-10-05	22.500	22.660	22.000	22.040	11.507	743,934
2023-10-04	22.660	22.700	22.340	22.340	11.663	686,622
2023-10-03	22.460	22.700	22.320	22.700	11.851	596,101
2023-10-02	22.500	22.600	22.400	22.480	11.736	494,778
2023-09-29	22.140	22.680	22.080	22.100	11.538	1,391,797
2023-09-28	22.040	22.300	22.000	22.060	11.517	846,429
2023-09-27	22.100	22.340	21.760	22.000	11.486	1,461,280
2023-09-26	22.700	22.700	22.220	22.220	11.601	562,039
2023-09-25	22.820	22.860	22.700	22.860	11.935	417,263
2023-09-22	22.800	22.840	22.700	22.740	11.872	987,394
2023-09-21	22.920	22.920	22.760	22.800	11.904	697,234
2023-09-20	22.500	22.920	22.500	22.920	11.966	663,917
2023-09-19	21.900	22.500	21.900	22.500	11.747	573,803
2023-09-18	22.360	22.360	21.600	21.900	11.434	1,151,633
2023-09-15	22.800	22.800	21.780	21.780	11.371	2,853,815
2023-09-14	22.780	23.000	22.500	22.800	11.904	881,941
2023-09-13	22.800	22.980	22.800	22.800	11.904	541,927
2023-09-12	22.540	23.040	22.520	22.800	11.904	799,302
2023-09-11	21.820	22.540	21.820	22.500	11.747	1,029,182
2023-09-08	21.520	21.900	21.520	21.900	11.434	519,232
2023-09-07	21.640	21.660	21.320	21.520	11.235	488,555
2023-09-06	20.900	21.600	20.700	21.600	11.277	1,352,135
2023-09-05	21.360	21.360	20.560	20.880	10.901	960,668
2023-09-04	21.120	21.400	21.100	21.400	11.173	462,469
2023-09-01	21.060	21.200	21.000	21.140	11.037	229,803
2023-08-31	20.600	21.000	20.600	21.000	10.964	1,037,106
2023-08-30	20.620	20.720	20.540	20.620	10.765	256,465

← NewerPage 13 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.