Banca Transilvania S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	32.400	32.740	31.840	32.700	27.638	426,955
2026-01-30	33.200	33.480	32.440	32.440	27.418	977,303
2026-01-29	33.540	33.800	33.040	33.040	27.925	979,365
2026-01-28	33.240	34.000	33.240	33.500	28.314	1,382,955
2026-01-27	32.680	33.580	32.680	33.020	27.908	1,395,644
2026-01-26	32.620	32.740	32.460	32.720	27.654	522,080
2026-01-23	32.700	32.740	32.540	32.600	27.553	863,856
2026-01-22	32.720	33.100	32.500	32.560	27.519	561,057
2026-01-21	32.360	32.520	31.900	32.520	27.485	910,546
2026-01-20	32.700	32.760	32.380	32.380	27.367	635,137
2026-01-19	33.500	33.560	32.700	32.700	27.638	716,032
2026-01-16	33.500	34.040	33.360	33.500	28.314	911,819
2026-01-15	32.620	33.760	32.600	33.600	28.398	1,094,864
2026-01-14	32.300	32.620	32.260	32.600	27.553	479,795
2026-01-13	32.620	32.720	32.300	32.300	27.299	826,158
2026-01-12	32.060	32.800	32.040	32.640	27.587	1,055,443
2026-01-09	31.420	32.100	31.420	32.100	27.130	1,142,868
2026-01-08	30.300	31.480	30.300	31.480	26.606	1,452,410
2026-01-05	30.200	30.680	30.180	30.580	25.846	481,650
2025-12-30	30.200	30.300	30.100	30.200	25.525	748,168
2025-12-29	30.340	30.360	30.100	30.220	25.542	589,916
2025-12-23	30.340	30.400	30.180	30.340	25.643	472,125
2025-12-22	30.200	30.360	30.100	30.320	25.626	450,282
2025-12-19	30.120	30.360	30.060	30.140	25.474	708,198
2025-12-18	30.100	30.200	30.000	30.140	25.474	314,418
2025-12-17	30.400	30.400	30.000	30.000	25.356	459,247
2025-12-16	30.340	30.460	30.260	30.400	25.694	934,076
2025-12-15	30.300	30.420	30.220	30.400	25.694	1,287,940
2025-12-12	30.360	30.360	30.180	30.300	25.609	640,160
2025-12-11	30.360	30.360	30.100	30.360	25.660	676,345
2025-12-10	30.260	30.360	30.100	30.360	25.660	552,017
2025-12-09	30.100	30.260	30.020	30.260	25.575	262,354
2025-12-08	29.820	30.280	29.820	30.100	25.440	390,247
2025-12-05	30.000	30.000	29.680	29.860	25.237	329,864
2025-12-04	29.600	30.000	29.580	29.960	25.322	555,804
2025-12-03	29.340	29.760	29.320	29.600	25.017	416,620
2025-12-02	29.320	29.380	29.180	29.340	24.798	232,022
2025-11-28	29.440	29.500	29.340	29.340	24.798	184,531
2025-11-27	29.260	29.500	29.200	29.500	24.933	253,462
2025-11-26	29.500	29.520	29.260	29.300	24.764	616,044
2025-11-25	29.480	29.620	29.460	29.540	24.967	426,500
2025-11-24	29.020	29.760	29.020	29.500	24.933	559,810
2025-11-21	29.780	30.000	29.680	29.820	24.583	682,724
2025-11-20	30.320	30.380	29.660	30.260	24.945	543,097
2025-11-19	30.320	30.580	30.000	30.220	24.912	452,416
2025-11-18	30.500	30.720	30.320	30.320	24.995	534,458
2025-11-17	30.580	30.600	30.340	30.500	25.143	395,681
2025-11-14	30.620	30.920	30.120	30.580	25.209	666,481
2025-11-13	30.100	30.660	30.000	30.600	25.226	897,478
2025-11-12	29.660	30.120	29.660	30.120	24.830	773,119
2025-11-11	29.300	29.640	29.260	29.640	24.434	388,350
2025-11-10	29.120	29.320	29.120	29.220	24.088	481,775
2025-11-07	28.780	29.260	28.780	29.020	23.923	696,476
2025-11-06	28.220	28.760	28.160	28.760	23.709	528,005
2025-11-05	28.180	28.240	28.100	28.240	23.280	367,995
2025-11-04	28.140	28.160	28.060	28.100	23.165	361,070
2025-11-03	28.040	28.160	28.040	28.100	23.165	437,800
2025-10-31	27.920	28.120	27.920	28.000	23.082	580,124
2025-10-30	27.900	28.000	27.860	27.900	23.000	476,616
2025-10-29	27.940	28.060	27.900	27.920	23.016	596,717

← NewerPage 4 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.