Banca Transilvania S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	19.500	19.500	19.360	19.400	8.974	174,421
2023-03-03	19.600	19.600	19.400	19.400	8.974	322,505
2023-03-02	19.700	19.720	19.580	19.580	9.058	258,098
2023-03-01	19.700	19.720	19.600	19.600	9.067	412,946
2023-02-28	19.660	19.700	19.640	19.680	9.104	324,890
2023-02-27	19.620	19.900	19.620	19.660	9.095	537,969
2023-02-24	19.860	19.960	19.640	19.640	9.085	238,747
2023-02-23	19.980	20.000	19.800	19.800	9.159	444,152
2023-02-22	19.920	20.000	19.800	20.000	9.252	239,829
2023-02-21	19.960	20.050	19.920	19.920	9.215	218,681
2023-02-20	19.820	20.100	19.820	19.940	9.224	156,975
2023-02-17	19.840	20.000	19.820	19.860	9.187	103,014
2023-02-16	19.980	20.100	19.840	19.840	9.178	1,908,982
2023-02-15	19.800	20.050	19.780	19.960	9.233	236,587
2023-02-14	19.880	19.980	19.720	19.720	9.122	252,083
2023-02-13	19.960	19.980	19.840	19.960	9.233	64,586
2023-02-10	19.860	19.960	19.860	19.900	9.206	339,658
2023-02-09	19.860	19.900	19.700	19.820	9.169	338,615
2023-02-08	20.050	20.050	19.740	19.800	9.159	533,696
2023-02-07	20.150	20.200	20.050	20.100	9.298	206,746
2023-02-06	20.050	20.200	19.960	19.980	9.243	715,235
2023-02-03	19.980	20.100	19.920	19.980	9.243	615,612
2023-02-02	19.900	20.100	19.800	19.960	9.233	813,833
2023-02-01	19.900	19.940	19.820	19.840	9.178	217,022
2023-01-31	20.000	20.100	19.840	19.840	9.178	276,151
2023-01-30	20.150	20.150	19.900	19.980	9.243	552,221
2023-01-27	20.250	20.350	20.100	20.100	9.298	99,474
2023-01-26	20.250	20.500	20.200	20.300	9.391	492,329
2023-01-25	20.450	20.500	20.200	20.250	9.368	552,161
2023-01-23	20.550	20.750	20.350	20.450	9.460	398,595
2023-01-20	20.450	20.600	20.350	20.500	9.483	1,853,450
2023-01-19	20.250	20.450	20.200	20.450	9.460	430,775
2023-01-18	20.150	20.550	20.100	20.300	9.391	510,018
2023-01-17	20.600	20.800	20.000	20.000	9.252	552,979
2023-01-16	21.100	21.250	20.450	20.450	9.460	644,309
2023-01-13	21.350	21.350	21.000	21.100	9.761	215,182
2023-01-12	21.200	21.500	21.000	21.300	9.853	271,153
2023-01-11	21.200	21.300	20.950	21.200	9.807	369,441
2023-01-10	21.250	21.400	20.900	20.900	9.668	156,898
2023-01-09	21.100	21.350	21.000	21.350	9.876	351,094
2023-01-06	20.900	21.150	20.700	21.100	9.761	197,868
2023-01-05	20.750	20.900	20.650	20.900	9.668	357,860
2023-01-04	20.650	20.750	20.650	20.750	9.599	368,212
2023-01-03	19.920	20.750	19.620	20.450	9.460	806,780
2022-12-30	19.940	20.000	19.920	19.920	9.215	268,530
2022-12-29	20.450	20.450	19.940	19.980	9.243	692,370
2022-12-28	20.750	20.900	20.400	20.450	9.460	307,629
2022-12-27	20.750	21.050	20.750	20.950	9.691	208,428
2022-12-23	20.850	20.900	20.650	20.750	9.599	74,393
2022-12-22	21.200	21.200	20.700	20.700	9.576	472,152
2022-12-21	21.150	21.300	20.950	21.200	9.807	228,502
2022-12-20	20.950	21.150	20.750	21.150	9.784	1,045,924
2022-12-19	20.900	21.250	20.600	20.950	9.691	1,450,920
2022-12-16	20.450	20.650	20.250	20.550	9.506	1,393,750
2022-12-15	20.350	20.550	20.150	20.450	9.460	375,275
2022-12-14	20.800	20.950	20.350	20.350	9.414	444,478
2022-12-13	21.250	21.250	20.750	20.800	9.622	886,753
2022-12-12	21.400	21.500	21.200	21.300	9.853	275,782
2022-12-09	21.250	21.450	21.150	21.350	9.876	241,636
2022-12-08	21.550	21.850	21.150	21.150	9.784	636,667

← NewerPage 16 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.