Banca Transilvania S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	19.300	19.680	19.300	19.680	9.104	1,925,783
2022-09-12	19.480	19.500	19.220	19.300	8.928	1,188,775
2022-09-09	19.660	19.680	19.380	19.460	9.002	791,992
2022-09-08	19.680	19.720	19.440	19.460	9.002	187,388
2022-09-07	19.880	19.880	19.500	19.500	9.021	378,869
2022-09-06	19.880	19.980	19.780	19.880	9.196	1,243,875
2022-09-05	19.600	19.820	19.500	19.800	9.159	159,674
2022-09-02	19.760	19.780	19.440	19.600	9.067	466,007
2022-09-01	19.900	19.940	19.520	19.520	9.030	730,103
2022-08-31	19.940	20.000	19.880	19.900	9.206	1,276,516
2022-08-30	19.980	20.100	19.920	19.920	9.215	366,816
2022-08-29	20.100	20.150	19.840	20.000	9.252	767,363
2022-08-26	20.350	20.350	20.100	20.250	9.368	239,027
2022-08-25	20.650	20.650	20.100	20.100	9.298	189,505
2022-08-24	20.950	21.000	20.350	20.400	9.437	263,606
2022-08-23	21.000	21.200	20.700	20.700	9.576	196,685
2022-08-22	21.650	21.700	20.950	21.000	9.715	671,560
2022-08-19	21.600	21.950	21.500	21.750	10.062	288,699
2022-08-18	21.200	21.650	21.000	21.550	9.969	204,421
2022-08-17	21.200	21.200	21.200	21.200	9.807	0
2022-08-16	21.200	21.200	21.200	21.200	9.807	0
2022-08-12	2.115	2.140	2.110	2.120	9.807	750,852
2022-08-11	2.080	2.140	2.075	2.130	9.853	463,838
2022-08-10	2.070	2.085	2.050	2.080	9.622	355,507
2022-08-09	2.060	2.080	2.050	2.065	9.553	145,865
2022-08-08	2.065	2.085	2.055	2.060	9.529	632,826
2022-08-05	2.090	2.110	2.055	2.080	9.622	237,454
2022-08-04	2.040	2.095	2.040	2.085	9.645	294,396
2022-08-03	2.040	2.050	2.035	2.045	9.460	113,011
2022-08-02	2.015	2.040	2.010	2.040	9.437	559,293
2022-08-01	1.986	2.025	1.974	2.025	9.368	532,469
2022-07-29	1.998	1.998	1.962	1.970	9.113	326,263
2022-07-28	1.998	2.000	1.990	2.000	9.252	302,248
2022-07-27	1.992	2.000	1.988	1.998	9.243	151,797
2022-07-26	2.000	2.005	1.990	1.990	9.206	103,027
2022-07-25	2.000	2.010	1.992	1.992	9.215	331,257
2022-07-22	2.010	2.015	1.994	2.015	9.321	522,692
2022-07-21	2.010	2.030	1.986	1.986	9.187	517,627
2022-07-20	1.988	2.015	1.988	2.000	9.252	253,943
2022-07-19	2.000	2.020	1.984	1.992	9.215	137,663
2022-07-18	2.000	2.025	2.000	2.000	9.252	372,932
2022-07-15	1.974	2.015	1.966	1.996	9.233	768,976
2022-07-14	2.025	2.060	1.920	1.970	9.113	1,150,904
2022-07-13	2.080	2.085	2.015	2.015	9.321	401,409
2022-07-12	2.090	2.100	2.020	2.070	9.576	817,538
2022-07-11	2.330	2.340	2.315	2.320	9.572	325,368
2022-07-08	2.335	2.340	2.310	2.330	9.613	284,174
2022-07-07	2.300	2.365	2.300	2.335	9.634	542,262
2022-07-06	2.265	2.300	2.265	2.295	9.469	306,502
2022-07-05	2.270	2.290	2.250	2.260	9.324	872,849
2022-07-04	2.270	2.310	2.250	2.275	9.386	190,767
2022-07-01	2.280	2.295	2.265	2.270	9.366	339,441
2022-06-30	2.320	2.325	2.230	2.230	9.201	843,890
2022-06-29	2.325	2.335	2.320	2.320	9.572	330,190
2022-06-28	2.330	2.345	2.315	2.320	9.572	736,609
2022-06-27	2.325	2.345	2.320	2.320	9.572	731,357
2022-06-24	2.310	2.345	2.310	2.345	9.675	350,148
2022-06-23	2.320	2.340	2.305	2.305	9.510	291,490
2022-06-22	2.365	2.365	2.305	2.320	9.572	1,102,447
2022-06-21	2.350	2.380	2.350	2.350	9.696	426,829

← NewerPage 18 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.