Banca Transilvania S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	37.660	37.660	37.020	37.100	37.100	414,278
2026-07-23	37.280	37.700	37.000	37.660	37.660	585,428
2026-07-22	37.200	37.280	36.880	37.280	37.280	638,462
2026-07-21	37.340	37.580	37.120	37.200	37.200	827,791
2026-07-20	37.780	37.820	37.020	37.340	37.340	824,706
2026-07-17	38.000	38.280	37.500	37.760	37.760	421,835
2026-07-16	37.500	38.000	37.000	38.000	38.000	1,011,745
2026-07-15	35.448	36.270	35.448	36.270	36.270	669,669
2026-07-14	35.658	35.833	35.186	35.256	35.256	1,577,705
2026-07-13	36.707	37.004	35.518	35.553	35.553	1,300,226
2026-07-10	41.140	41.960	41.120	41.960	36.672	685,201
2026-07-09	40.080	41.100	40.080	41.100	35.920	552,229
2026-07-08	40.080	40.100	39.800	39.860	34.837	467,402
2026-07-07	39.980	40.120	39.800	39.820	34.802	522,333
2026-07-06	39.620	40.180	39.620	40.000	34.959	449,664
2026-07-03	40.100	40.200	39.500	39.540	34.557	1,071,948
2026-07-02	39.680	40.100	39.640	40.000	34.959	1,027,651
2026-07-01	38.840	39.840	38.840	39.700	34.697	1,118,271
2026-06-30	38.400	38.800	38.380	38.800	33.910	684,696
2026-06-29	37.880	38.380	37.880	38.280	33.456	304,465
2026-06-26	37.900	38.200	37.860	37.880	33.106	318,546
2026-06-25	37.280	38.000	37.120	37.800	33.036	602,826
2026-06-24	37.020	37.500	37.020	37.020	32.355	566,147
2026-06-23	37.220	37.420	36.720	37.000	32.337	1,021,860
2026-06-22	37.600	37.660	37.120	37.180	32.494	694,426
2026-06-19	37.660	37.660	37.220	37.220	32.529	851,588
2026-06-18	37.480	37.880	37.440	37.660	32.914	297,036
2026-06-17	37.680	37.740	37.260	37.360	32.652	604,900
2026-06-16	38.280	38.300	37.000	37.520	32.792	764,576
2026-06-15	38.380	38.440	37.980	38.300	33.473	555,590
2026-06-12	38.300	39.060	38.300	38.980	32.945	1,014,530
2026-06-11	38.120	38.580	37.900	38.200	32.286	998,260
2026-06-10	38.200	38.500	37.900	37.900	32.033	921,242
2026-06-09	38.320	38.700	38.180	38.180	32.269	741,815
2026-06-08	37.800	38.440	37.800	38.300	32.371	1,288,584
2026-06-05	37.840	38.820	37.840	38.820	32.810	284,854
2026-06-04	38.160	38.400	37.640	37.700	31.864	824,033
2026-06-03	38.760	39.300	37.700	37.700	31.864	1,506,452
2026-06-02	37.620	38.760	37.620	38.760	32.759	503,200
2026-05-29	38.340	38.360	37.620	37.620	31.796	835,153
2026-05-28	38.580	38.700	37.980	38.000	32.117	754,382
2026-05-27	38.700	38.920	38.300	38.300	32.371	1,438,814
2026-05-26	38.960	38.980	38.620	38.640	32.658	944,016
2026-05-25	38.800	39.080	38.620	38.640	32.658	597,450
2026-05-22	39.060	39.240	38.600	38.640	32.658	590,703
2026-05-21	38.740	39.120	38.600	38.640	32.658	960,979
2026-05-20	38.800	39.180	38.460	38.640	32.658	681,423
2026-05-19	39.000	39.200	38.720	38.780	32.776	736,803
2026-05-18	38.740	38.980	38.600	38.780	32.776	252,550
2026-05-15	38.900	39.360	38.500	38.540	32.573	892,877
2026-05-14	38.680	39.080	38.500	38.540	32.573	393,045
2026-05-13	38.540	38.680	38.400	38.680	32.692	269,387
2026-05-12	38.200	38.620	38.200	38.480	32.523	183,241
2026-05-11	38.240	38.720	38.140	38.160	32.252	446,933
2026-05-08	38.100	38.280	38.100	38.180	32.269	268,484
2026-05-07	37.400	38.100	37.400	38.100	32.202	646,095
2026-05-06	37.000	37.560	37.000	37.300	31.525	561,606
2026-05-05	36.400	37.160	35.900	36.960	31.238	602,556
2026-05-04	36.200	36.600	36.060	36.500	30.849	265,429
2026-04-30	36.680	36.880	36.040	36.280	30.663	946,167

← NewerPage 2 of 3 · 128 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.