Banca Transilvania S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	18.880	19.000	18.760	18.760	8.678	753,667
2023-05-31	19.250	19.390	18.890	18.890	8.738	1,264,436
2023-05-30	19.350	19.440	19.200	19.250	8.905	1,132,861
2023-05-29	19.440	19.500	19.380	19.450	8.997	176,591
2023-05-26	19.300	19.440	19.220	19.400	8.974	178,993
2023-05-25	19.460	19.500	19.200	19.200	8.882	1,315,787
2023-05-24	19.630	19.630	19.320	19.500	9.021	145,040
2023-05-23	19.600	19.630	19.530	19.580	9.058	135,126
2023-05-22	19.890	19.890	19.500	19.500	9.021	358,768
2023-05-19	19.890	19.900	19.750	19.890	9.201	252,498
2023-05-18	19.740	19.900	19.740	19.890	9.201	159,341
2023-05-17	19.610	19.880	19.600	19.880	9.196	470,830
2023-05-16	19.320	19.650	19.300	19.600	9.067	1,426,371
2023-05-15	19.380	19.380	19.250	19.310	8.933	606,078
2023-05-12	19.200	19.350	19.120	19.330	8.942	252,614
2023-05-11	19.200	19.390	19.050	19.120	8.845	1,073,940
2023-05-10	19.080	19.190	18.990	19.020	8.799	1,798,761
2023-05-09	19.360	19.380	18.990	19.100	8.836	1,710,392
2023-05-08	19.450	19.600	19.270	19.360	8.956	1,132,520
2023-05-05	18.950	19.000	18.940	18.970	8.775	913,816
2023-05-04	18.990	19.000	18.910	18.950	8.766	1,066,996
2023-05-03	19.010	19.100	18.870	18.990	8.785	418,258
2023-05-02	19.200	19.310	19.010	19.010	8.794	895,984
2023-04-28	19.250	19.350	19.150	19.150	8.859	541,107
2023-04-27	19.360	19.440	19.180	19.190	8.877	234,847
2023-04-26	19.510	19.520	19.200	19.300	8.928	293,020
2023-04-25	19.500	19.540	19.460	19.500	9.021	1,081,620
2023-04-24	19.490	19.540	19.470	19.520	9.030	62,224
2023-04-21	19.450	19.590	19.420	19.500	9.021	626,976
2023-04-20	19.560	19.560	19.370	19.490	9.016	393,473
2023-04-19	19.610	19.650	19.400	19.490	9.016	407,578
2023-04-18	19.660	19.700	19.530	19.610	9.072	1,032,700
2023-04-13	19.690	19.710	19.670	19.670	9.099	247,881
2023-04-12	19.680	19.700	19.620	19.690	9.109	270,880
2023-04-11	19.700	19.700	19.640	19.680	9.104	406,908
2023-04-10	19.780	19.790	19.600	19.670	9.099	111,249
2023-04-07	19.600	19.790	19.550	19.670	9.099	48,217
2023-04-06	19.790	19.800	19.550	19.550	9.044	167,193
2023-04-05	19.710	19.790	19.650	19.790	9.155	651,230
2023-04-04	19.710	19.780	19.710	19.760	9.141	1,236,085
2023-04-03	19.600	19.900	19.500	19.700	9.113	428,904
2023-03-31	19.640	19.700	19.500	19.500	9.021	540,233
2023-03-30	19.680	19.700	19.560	19.640	9.085	195,656
2023-03-29	19.700	19.700	19.560	19.680	9.104	226,875
2023-03-28	19.620	19.720	19.540	19.700	9.113	503,832
2023-03-27	19.340	19.700	19.340	19.640	9.085	303,296
2023-03-24	19.720	19.720	19.220	19.340	8.947	236,756
2023-03-23	19.760	19.780	19.600	19.680	9.104	252,767
2023-03-22	19.480	19.760	19.480	19.700	9.113	838,839
2023-03-21	19.100	19.500	19.100	19.480	9.011	433,425
2023-03-20	19.200	19.240	19.040	19.040	8.808	322,995
2023-03-17	19.300	19.560	19.300	19.400	8.974	391,552
2023-03-16	19.500	19.680	19.200	19.200	8.882	957,134
2023-03-15	19.620	19.900	19.200	19.500	9.021	496,141
2023-03-14	19.140	19.600	19.140	19.600	9.067	272,965
2023-03-13	19.200	19.280	19.140	19.140	8.854	1,349,420
2023-03-10	19.360	19.360	19.060	19.180	8.873	568,685
2023-03-09	19.300	19.400	19.260	19.280	8.919	616,270
2023-03-08	19.340	19.360	19.160	19.280	8.919	506,154
2023-03-07	19.400	19.500	19.220	19.220	8.891	450,407

← NewerPage 15 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.