Banca Transilvania S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	2.520	2.555	2.520	2.540	9.950	330,969
2021-12-22	2.500	2.520	2.495	2.520	9.872	556,489
2021-12-21	2.495	2.500	2.485	2.485	9.735	158,537
2021-12-20	2.500	2.505	2.470	2.485	9.735	307,132
2021-12-17	2.495	2.540	2.480	2.540	9.950	388,450
2021-12-16	2.490	2.505	2.480	2.505	9.813	297,858
2021-12-15	2.480	2.490	2.445	2.460	9.637	476,719
2021-12-14	2.490	2.495	2.475	2.475	9.696	363,685
2021-12-13	2.500	2.500	2.485	2.490	9.755	486,960
2021-12-10	2.515	2.515	2.465	2.485	9.735	829,880
2021-12-09	2.530	2.530	2.485	2.490	9.755	400,165
2021-12-08	2.495	2.545	2.490	2.510	9.833	206,375
2021-12-07	2.495	2.495	2.480	2.480	9.715	353,805
2021-12-06	2.495	2.500	2.485	2.495	9.774	244,216
2021-12-03	2.480	2.510	2.480	2.490	9.755	287,609
2021-12-02	2.485	2.495	2.460	2.480	9.715	1,379,514
2021-11-29	2.475	2.495	2.475	2.480	9.715	2,042,031
2021-11-26	2.515	2.515	2.455	2.470	9.676	808,946
2021-11-25	2.530	2.550	2.515	2.525	9.892	316,776
2021-11-24	2.520	2.545	2.515	2.520	9.872	214,821
2021-11-23	2.570	2.575	2.505	2.515	9.852	402,028
2021-11-22	2.580	2.600	2.560	2.560	10.029	380,345
2021-11-19	2.600	2.605	2.570	2.590	10.146	314,144
2021-11-18	2.600	2.620	2.585	2.600	10.185	1,755,355
2021-11-17	2.635	2.645	2.605	2.605	10.205	103,804
2021-11-16	2.640	2.675	2.625	2.635	10.322	465,652
2021-11-15	2.650	2.695	2.630	2.635	10.322	733,301
2021-11-12	2.590	2.650	2.585	2.650	10.381	656,473
2021-11-11	2.570	2.580	2.555	2.580	10.107	484,078
2021-11-10	2.555	2.570	2.550	2.565	10.048	430,828
2021-11-09	2.585	2.590	2.540	2.555	10.009	518,085
2021-11-08	2.555	2.575	2.535	2.575	10.087	4,649,306
2021-11-05	2.550	2.560	2.545	2.550	9.990	2,374,813
2021-11-04	2.540	2.550	2.540	2.550	9.990	178,657
2021-11-03	2.540	2.550	2.535	2.535	9.931	352,089
2021-11-02	2.545	2.550	2.525	2.540	9.950	613,650
2021-11-01	2.530	2.560	2.530	2.550	9.990	1,229,051
2021-10-29	2.545	2.560	2.510	2.510	9.833	1,769,516
2021-10-28	2.500	2.550	2.495	2.540	9.950	1,280,327
2021-10-27	2.500	2.510	2.495	2.500	9.794	670,787
2021-10-26	2.540	2.540	2.495	2.510	9.833	1,383,166
2021-10-25	2.585	2.595	2.540	2.545	9.970	1,933,440
2021-10-22	2.580	2.590	2.570	2.575	10.087	1,203,215
2021-10-21	2.600	2.615	2.570	2.580	10.107	1,250,302
2021-10-20	2.605	2.615	2.600	2.600	10.185	561,904

← NewerPage 21 of 21 · 1,245 trading days

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.