Banca Transilvania S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	21.900	22.100	21.400	21.500	9.946	494,827
2022-12-06	21.500	22.000	21.500	21.950	10.154	805,010
2022-12-05	20.850	21.650	20.850	21.500	9.946	776,724
2022-12-02	20.050	21.300	19.960	21.100	9.761	1,322,336
2022-11-29	19.320	20.300	19.320	20.100	9.298	1,108,809
2022-11-28	19.360	19.480	19.240	19.460	9.002	386,222
2022-11-25	19.620	19.760	19.300	19.300	8.928	1,062,709
2022-11-24	19.880	19.980	19.600	19.600	9.067	581,938
2022-11-23	19.840	19.880	19.620	19.880	9.196	420,908
2022-11-22	20.250	20.250	19.500	19.840	9.178	460,188
2022-11-21	20.150	20.400	19.980	20.250	9.368	266,758
2022-11-18	20.000	20.200	20.000	20.150	9.321	361,404
2022-11-17	20.000	20.350	19.980	20.000	9.252	632,259
2022-11-16	19.900	20.450	19.800	20.000	9.252	939,383
2022-11-15	19.880	20.100	19.680	20.000	9.252	1,503,378
2022-11-14	19.500	19.880	18.900	19.820	9.169	711,476
2022-11-11	19.600	19.860	19.520	19.520	9.030	605,040
2022-11-10	18.900	19.500	18.900	19.500	9.021	611,122
2022-11-09	18.480	19.000	18.400	19.000	8.789	351,761
2022-11-08	18.100	18.480	18.100	18.480	8.549	258,719
2022-11-07	17.800	18.280	17.700	18.000	8.327	643,842
2022-11-04	17.460	17.800	17.420	17.800	8.234	123,517
2022-11-03	17.500	17.500	17.400	17.460	8.077	378,453
2022-11-02	17.240	17.600	17.240	17.500	8.095	442,336
2022-11-01	17.200	17.360	17.060	17.240	7.975	640,714
2022-10-31	17.680	17.720	17.000	17.000	7.864	774,310
2022-10-28	17.520	17.700	17.520	17.600	8.142	57,636
2022-10-27	17.660	17.700	17.500	17.520	8.105	123,235
2022-10-26	17.860	17.920	17.540	17.540	8.114	365,143
2022-10-25	17.500	17.800	17.440	17.800	8.234	486,765
2022-10-24	17.400	17.560	17.360	17.500	8.095	217,914
2022-10-21	17.180	17.460	17.180	17.300	8.003	214,789
2022-10-20	17.220	17.320	17.140	17.220	7.966	46,810
2022-10-19	17.500	17.680	17.160	17.180	7.947	170,277
2022-10-18	17.320	17.580	17.320	17.480	8.086	200,089
2022-10-17	17.040	17.280	17.000	17.200	7.957	341,426
2022-10-14	17.200	17.280	16.940	16.940	7.836	370,739
2022-10-13	17.360	17.360	16.740	16.740	7.744	465,113
2022-10-12	17.200	17.380	17.100	17.380	8.040	140,173
2022-10-11	17.700	17.700	17.120	17.160	7.938	202,808
2022-10-10	17.400	17.740	17.240	17.740	8.206	310,928
2022-10-07	17.500	17.680	17.400	17.500	8.095	348,536
2022-10-06	17.880	18.080	17.460	17.460	8.077	570,136
2022-10-05	17.680	18.080	17.660	17.840	8.253	696,326
2022-10-04	17.220	17.680	17.220	17.680	8.179	566,940
2022-10-03	16.960	17.060	16.800	17.060	7.892	537,136
2022-09-30	17.040	17.060	16.700	16.700	7.725	1,019,038
2022-09-29	17.320	17.500	17.000	17.040	7.883	491,335
2022-09-28	17.600	17.660	17.260	17.320	8.012	335,545
2022-09-27	17.140	17.680	17.140	17.680	8.179	471,280
2022-09-26	17.560	17.560	16.840	17.000	7.864	958,640
2022-09-23	18.100	18.100	17.480	17.500	8.095	1,004,453
2022-09-22	18.500	18.600	17.820	17.880	8.271	969,156
2022-09-21	18.800	18.880	18.300	18.440	8.530	490,931
2022-09-20	18.880	19.040	18.720	18.720	8.660	494,097
2022-09-19	19.000	19.180	18.700	18.700	8.651	334,010
2022-09-16	19.180	19.300	18.900	19.200	8.882	847,517
2022-09-15	19.480	19.520	19.020	19.100	8.836	923,233
2022-09-14	19.480	19.620	19.340	19.440	8.993	249,042
2022-09-13	19.300	19.680	19.300	19.680	9.104	1,925,783

← NewerPage 17 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.