Banca Transilvania S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	2.310	2.375	2.305	2.360	9.737	766,470
2022-06-17	2.310	2.320	2.300	2.300	9.489	376,232
2022-06-16	2.315	2.330	2.305	2.305	9.510	515,349
2022-06-15	2.320	2.350	2.290	2.310	9.531	725,570
2022-06-14	2.350	2.370	2.310	2.315	9.551	787,317
2022-06-10	2.450	2.450	2.395	2.400	9.902	727,861
2022-06-09	2.450	2.475	2.435	2.460	10.149	375,660
2022-06-08	2.460	2.460	2.420	2.455	10.129	287,528
2022-06-07	2.435	2.460	2.420	2.460	10.149	417,780
2022-06-06	2.385	2.430	2.385	2.430	10.026	201,920
2022-06-03	2.395	2.410	2.375	2.395	9.881	473,612
2022-06-02	2.525	2.525	2.475	2.510	9.833	909,017
2022-05-31	2.545	2.545	2.520	2.530	9.911	256,588
2022-05-30	2.495	2.545	2.490	2.545	9.970	445,907
2022-05-27	2.490	2.495	2.475	2.495	9.774	473,015
2022-05-26	2.450	2.495	2.445	2.475	9.696	640,679
2022-05-25	2.430	2.460	2.430	2.445	9.578	377,239
2022-05-24	2.395	2.435	2.390	2.435	9.539	365,071
2022-05-23	2.335	2.420	2.330	2.370	9.284	454,609
2022-05-20	2.325	2.325	2.310	2.315	9.069	777,569
2022-05-19	2.315	2.315	2.270	2.295	8.991	393,868
2022-05-18	2.335	2.350	2.325	2.325	9.108	470,524
2022-05-17	2.325	2.360	2.305	2.335	9.147	413,926
2022-05-16	2.305	2.335	2.305	2.310	9.049	269,471
2022-05-13	2.290	2.350	2.290	2.300	9.010	1,289,915
2022-05-12	2.285	2.285	2.260	2.275	8.912	602,197
2022-05-11	2.280	2.285	2.250	2.285	8.951	553,307
2022-05-10	2.250	2.300	2.250	2.260	8.853	546,341
2022-05-09	2.255	2.285	2.200	2.250	8.814	1,189,650
2022-05-06	2.320	2.350	2.300	2.300	9.010	579,125
2022-05-05	2.360	2.390	2.300	2.325	9.108	496,933
2022-05-04	2.380	2.385	2.320	2.325	9.108	502,604
2022-05-03	2.400	2.415	2.360	2.365	9.265	362,757
2022-05-02	2.405	2.415	2.375	2.385	9.343	334,858
2022-04-29	2.440	2.450	2.380	2.380	9.324	819,499
2022-04-28	2.440	2.465	2.410	2.410	9.441	435,168
2022-04-27	2.420	2.455	2.405	2.420	9.480	164,460
2022-04-26	2.470	2.470	2.405	2.405	9.421	821,644
2022-04-21	2.525	2.525	2.475	2.475	9.696	487,966
2022-04-20	2.530	2.530	2.500	2.500	9.794	676,488
2022-04-19	2.535	2.535	2.515	2.520	9.872	1,187,463
2022-04-18	2.525	2.545	2.520	2.535	9.931	117,275
2022-04-15	2.500	2.525	2.490	2.525	9.892	121,553
2022-04-14	2.460	2.500	2.460	2.500	9.794	292,220
2022-04-13	2.475	2.480	2.450	2.455	9.617	322,981
2022-04-12	2.480	2.495	2.450	2.460	9.637	947,212
2022-04-11	2.490	2.495	2.475	2.495	9.774	144,204
2022-04-08	2.450	2.495	2.450	2.490	9.755	130,808
2022-04-07	2.490	2.490	2.430	2.435	9.539	442,572
2022-04-06	2.540	2.545	2.470	2.470	9.676	546,692
2022-04-05	2.545	2.560	2.515	2.540	9.950	310,630
2022-04-04	2.500	2.555	2.480	2.540	9.950	631,527
2022-04-01	2.465	2.495	2.435	2.495	9.774	548,742
2022-03-31	2.500	2.515	2.435	2.440	9.559	1,942,977
2022-03-30	2.540	2.570	2.480	2.500	9.794	1,099,075
2022-03-29	2.480	2.525	2.470	2.510	9.833	1,666,684
2022-03-28	2.500	2.510	2.460	2.470	9.676	633,352
2022-03-25	2.530	2.550	2.480	2.480	9.715	1,098,798
2022-03-24	2.535	2.570	2.480	2.500	9.794	1,174,171
2022-03-23	2.650	2.650	2.500	2.500	9.794	988,084

← NewerPage 19 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.