Banca Transilvania S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	2.630	2.650	2.610	2.625	10.283	685,984
2022-03-21	2.625	2.665	2.600	2.630	10.303	987,118
2022-03-18	2.560	2.625	2.545	2.625	10.283	1,603,271
2022-03-17	2.545	2.585	2.545	2.550	9.990	609,168
2022-03-16	2.540	2.585	2.530	2.540	9.950	784,185
2022-03-15	2.480	2.525	2.450	2.525	9.892	377,592
2022-03-14	2.455	2.525	2.455	2.510	9.833	739,357
2022-03-11	2.400	2.480	2.375	2.415	9.461	478,513
2022-03-10	2.490	2.520	2.350	2.350	9.206	1,378,438
2022-03-09	2.280	2.460	2.280	2.460	9.637	1,472,878
2022-03-08	2.160	2.280	2.100	2.200	8.618	2,017,007
2022-03-07	2.180	2.195	2.005	2.160	8.462	2,404,653
2022-03-04	2.350	2.350	2.200	2.200	8.618	2,151,092
2022-03-03	2.400	2.455	2.365	2.370	9.284	1,219,558
2022-03-02	2.510	2.530	2.400	2.400	9.402	3,285,767
2022-03-01	2.550	2.570	2.500	2.540	9.950	1,735,776
2022-02-28	2.600	2.600	2.540	2.550	9.990	1,349,414
2022-02-25	2.600	2.665	2.600	2.620	10.264	615,652
2022-02-24	2.560	2.610	2.530	2.600	10.185	2,847,949
2022-02-23	2.635	2.685	2.635	2.675	10.479	1,174,524
2022-02-22	2.595	2.650	2.555	2.625	10.283	693,656
2022-02-21	2.655	2.670	2.615	2.625	10.283	357,268
2022-02-18	2.660	2.680	2.640	2.645	10.362	119,972
2022-02-17	2.720	2.730	2.640	2.650	10.381	440,633
2022-02-16	2.720	2.750	2.710	2.715	10.636	227,733
2022-02-15	2.650	2.725	2.645	2.715	10.636	451,243
2022-02-14	2.675	2.680	2.590	2.670	10.460	2,075,330
2022-02-11	2.730	2.730	2.705	2.715	10.636	179,416
2022-02-10	2.735	2.765	2.720	2.735	10.714	1,291,211
2022-02-09	2.735	2.735	2.720	2.720	10.656	271,474
2022-02-08	2.680	2.730	2.680	2.725	10.675	391,358
2022-02-07	2.690	2.695	2.680	2.690	10.538	225,637
2022-02-04	2.690	2.695	2.670	2.690	10.538	184,574
2022-02-03	2.695	2.705	2.665	2.690	10.538	285,498
2022-02-02	2.680	2.700	2.680	2.690	10.538	244,956
2022-02-01	2.655	2.680	2.655	2.675	10.479	1,030,269
2022-01-31	2.640	2.665	2.625	2.625	10.283	437,962
2022-01-28	2.605	2.635	2.605	2.630	10.303	526,840
2022-01-27	2.590	2.620	2.585	2.605	10.205	271,983
2022-01-26	2.590	2.655	2.590	2.600	10.185	330,347
2022-01-25	2.530	2.600	2.500	2.600	10.185	2,251,304
2022-01-21	2.605	2.625	2.575	2.600	10.185	991,386
2022-01-20	2.630	2.640	2.590	2.630	10.303	503,030
2022-01-19	2.620	2.640	2.585	2.630	10.303	1,643,688
2022-01-18	2.695	2.700	2.645	2.650	10.381	266,333
2022-01-17	2.740	2.775	2.690	2.695	10.558	1,913,131
2022-01-14	2.700	2.765	2.700	2.735	10.714	1,799,813
2022-01-13	2.685	2.705	2.685	2.700	10.577	1,100,478
2022-01-12	2.640	2.695	2.640	2.685	10.518	1,335,452
2022-01-11	2.620	2.650	2.615	2.640	10.342	161,398
2022-01-10	2.610	2.625	2.610	2.620	10.264	378,662
2022-01-07	2.610	2.620	2.600	2.615	10.244	207,443
2022-01-06	2.610	2.610	2.580	2.610	10.225	255,054
2022-01-05	2.620	2.630	2.615	2.625	10.283	491,444
2022-01-04	2.590	2.615	2.590	2.615	10.244	232,743
2022-01-03	2.590	2.600	2.575	2.590	10.146	992,702
2021-12-30	2.620	2.620	2.580	2.580	10.107	353,097
2021-12-29	2.610	2.615	2.580	2.605	10.205	424,112
2021-12-28	2.555	2.615	2.550	2.610	10.225	660,965
2021-12-27	2.540	2.570	2.540	2.555	10.009	318,881

← NewerPage 20 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.