Banca Transilvania S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	36.220	36.960	36.220	36.400	30.765	255,250
2026-04-28	36.980	36.980	36.200	36.200	30.596	580,059
2026-04-27	37.640	37.980	36.660	37.180	31.424	586,817
2026-04-24	37.260	38.060	37.220	37.640	31.813	536,938
2026-04-23	37.100	37.400	37.100	37.200	31.441	312,151
2026-04-22	36.700	37.200	36.700	37.000	31.272	431,171
2026-04-21	37.000	37.000	36.260	36.700	31.018	916,673
2026-04-20	38.200	38.220	37.180	37.400	31.610	451,469
2026-04-17	38.140	38.280	37.480	38.200	32.286	647,651
2026-04-16	37.800	38.340	37.800	38.100	32.202	1,232,287
2026-04-15	36.840	37.860	36.840	37.840	31.982	606,290
2026-04-14	36.780	37.960	36.760	36.800	31.103	1,607,014
2026-04-09	36.640	36.900	36.500	36.780	31.086	209,847
2026-04-08	36.540	37.280	36.500	36.500	30.849	1,369,452
2026-04-07	35.580	36.500	35.580	36.500	30.849	872,031
2026-04-06	36.100	36.180	35.400	35.500	30.004	904,336
2026-04-03	36.160	36.200	35.780	35.800	30.258	288,991
2026-04-02	36.100	36.300	36.020	36.160	30.562	158,282
2026-04-01	36.100	36.400	36.100	36.100	30.511	517,604
2026-03-31	36.060	36.400	35.800	35.800	30.258	1,632,249
2026-03-30	35.860	36.140	35.740	36.060	30.477	1,380,155
2026-03-27	36.280	36.480	35.840	35.900	30.342	1,342,434
2026-03-26	36.460	36.580	35.960	36.160	30.562	866,881
2026-03-25	35.980	36.540	35.880	36.420	30.782	722,535
2026-03-24	35.680	35.980	35.500	35.980	30.410	495,832
2026-03-23	35.300	35.500	34.940	35.500	30.004	1,051,237
2026-03-20	35.500	35.920	35.500	35.700	30.173	1,742,304
2026-03-19	35.740	35.740	35.300	35.560	30.055	855,147
2026-03-18	35.660	35.880	35.660	35.700	30.173	1,454,050
2026-03-17	35.400	35.660	35.220	35.640	30.122	655,159
2026-03-16	35.040	35.620	34.980	35.380	29.903	662,672
2026-03-13	34.800	35.140	34.640	35.040	29.615	362,441
2026-03-12	35.400	35.480	34.540	34.800	29.412	759,825
2026-03-11	35.240	35.480	35.180	35.480	29.987	463,368
2026-03-10	35.000	35.380	34.880	35.160	29.717	597,834
2026-03-09	34.280	34.400	33.620	34.400	29.074	484,057
2026-03-06	35.260	35.560	34.300	34.500	29.159	716,674
2026-03-05	34.400	35.300	34.400	35.220	29.767	1,096,291
2026-03-04	33.280	34.000	33.280	34.000	28.736	1,043,488
2026-03-03	34.200	34.460	33.220	33.220	28.077	1,009,795
2026-03-02	34.000	34.640	33.500	34.020	28.753	945,465
2026-02-27	35.000	35.580	34.420	34.500	29.159	2,776,772
2026-02-26	35.800	36.000	34.240	34.400	29.074	1,245,880
2026-02-25	36.460	36.500	35.580	35.580	30.072	810,173
2026-02-24	36.160	36.820	36.160	36.480	30.832	901,317
2026-02-23	35.720	36.480	35.480	36.480	30.832	604,883
2026-02-20	35.600	36.000	35.300	35.720	30.190	450,980
2026-02-19	35.300	35.700	35.020	35.700	30.173	297,700
2026-02-18	35.020	35.480	34.960	35.000	29.582	632,780
2026-02-17	35.020	35.900	34.740	34.900	29.497	1,008,875
2026-02-16	34.200	35.000	34.200	35.000	29.582	544,725
2026-02-13	34.880	34.880	34.100	34.100	28.821	669,482
2026-02-12	34.980	35.040	34.780	35.000	29.582	594,935
2026-02-11	34.400	35.000	34.400	35.000	29.582	777,122
2026-02-10	33.840	34.380	33.840	34.380	29.057	671,574
2026-02-09	33.500	33.840	33.500	33.840	28.601	228,805
2026-02-06	33.480	33.580	32.880	33.580	28.381	253,258
2026-02-05	33.380	33.660	33.280	33.400	28.229	569,858
2026-02-04	33.380	33.500	33.000	33.280	28.128	786,714
2026-02-03	32.760	33.480	32.760	33.220	28.077	936,089

← NewerPage 3 of 21 · 1,247 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.