Banca Transilvania S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	20.600	20.660	20.480	20.600	10.755	301,337
2023-08-28	20.400	20.780	20.400	20.520	10.713	176,454
2023-08-25	20.860	20.880	20.400	20.400	10.650	762,366
2023-08-24	20.780	20.880	20.700	20.800	10.859	985,182
2023-08-23	20.300	20.700	20.300	20.500	10.703	1,363,811
2023-08-22	20.380	20.400	20.180	20.220	10.557	406,661
2023-08-21	19.400	20.460	19.290	20.460	10.682	888,252
2023-08-18	19.710	19.800	19.300	19.350	10.102	845,019
2023-08-17	20.060	20.120	19.760	19.890	10.384	225,847
2023-08-16	20.320	20.320	20.060	20.140	10.515	513,704
2023-08-14	20.360	20.380	20.280	20.320	10.609	553,768
2023-08-11	20.320	20.360	20.260	20.360	10.630	133,691
2023-08-10	20.500	20.500	20.240	20.360	10.630	96,423
2023-08-09	20.660	20.740	20.280	20.300	10.598	678,624
2023-08-08	20.820	20.840	20.680	20.780	10.849	282,453
2023-08-07	20.720	20.860	20.720	20.820	10.870	76,229
2023-08-04	20.880	20.980	20.600	20.880	10.901	191,984
2023-08-03	21.180	21.200	20.740	21.060	10.995	811,585
2023-08-02	21.120	21.380	21.100	21.320	11.131	428,457
2023-08-01	20.840	21.380	20.700	21.380	11.162	828,991
2023-07-31	20.700	20.960	20.600	20.600	10.755	959,425
2023-07-28	20.680	20.700	20.520	20.700	10.807	283,098
2023-07-27	20.500	20.700	20.420	20.680	10.797	164,591
2023-07-26	20.600	20.700	20.400	20.400	10.650	535,957
2023-07-25	20.400	20.700	20.140	20.700	10.807	1,632,226
2023-07-24	20.500	20.720	20.380	20.500	10.703	1,902,319
2023-07-21	21.000	21.000	20.680	20.700	10.807	292,013
2023-07-20	20.900	21.100	20.520	21.000	10.964	1,266,273
2023-07-19	22.760	23.320	22.760	23.260	10.760	1,585,574
2023-07-18	22.780	22.860	22.680	22.760	10.529	1,789,519
2023-07-17	22.740	22.920	22.720	22.740	10.519	734,636
2023-07-14	22.600	22.780	22.560	22.720	10.510	544,489
2023-07-13	22.460	22.800	21.960	22.520	10.418	867,105
2023-07-12	22.060	22.840	21.960	22.660	10.482	1,660,949
2023-07-11	21.400	22.040	21.400	22.040	10.196	868,551
2023-07-10	21.440	21.560	21.200	21.360	9.881	608,638
2023-07-07	21.500	21.680	21.420	21.440	9.918	558,049
2023-07-06	21.800	22.120	21.360	21.500	9.946	773,970
2023-07-05	20.860	21.860	20.860	21.780	10.075	2,635,590
2023-07-04	20.800	21.000	20.720	20.980	9.705	211,601
2023-07-03	20.740	21.000	20.720	20.760	9.604	210,649
2023-06-30	20.780	21.080	20.680	20.740	9.594	468,223
2023-06-29	20.160	20.980	20.160	20.800	9.622	514,203
2023-06-28	19.580	20.200	19.580	20.160	9.326	1,375,164
2023-06-27	19.260	19.720	19.260	19.610	9.072	511,744
2023-06-26	19.300	19.380	19.220	19.300	8.928	466,709
2023-06-23	19.360	19.420	19.110	19.300	8.928	1,218,412
2023-06-22	19.720	19.720	19.300	19.360	8.956	274,525
2023-06-21	19.700	19.800	19.700	19.720	9.122	143,092
2023-06-20	19.830	19.830	19.660	19.800	9.159	122,852
2023-06-19	19.570	19.830	19.520	19.830	9.173	228,510
2023-06-16	19.330	19.740	19.300	19.550	9.044	561,936
2023-06-15	19.220	19.370	19.220	19.330	8.942	36,603
2023-06-14	19.180	19.360	19.180	19.300	8.928	167,146
2023-06-13	19.340	19.390	19.170	19.170	8.868	344,140
2023-06-12	19.260	19.400	19.220	19.260	8.910	111,508
2023-06-09	19.150	19.430	19.080	19.210	8.887	1,869,773
2023-06-08	18.840	19.170	18.840	19.150	8.859	358,449
2023-06-07	18.800	18.880	18.790	18.800	8.697	973,441
2023-06-06	18.770	18.900	18.750	18.800	8.697	1,875,037

← NewerPage 14 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.