Banca Transilvania S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	28.060	28.080	27.920	28.000	23.082	635,154
2025-10-27	28.000	28.060	27.920	28.000	23.082	482,136
2025-10-24	28.040	28.120	27.900	28.000	23.082	471,358
2025-10-23	28.000	28.100	27.920	28.100	23.165	282,430
2025-10-22	27.940	28.040	27.900	27.900	23.000	654,411
2025-10-21	27.940	28.000	27.920	27.960	23.049	350,681
2025-10-20	27.920	28.020	27.800	27.940	23.033	332,541
2025-10-17	28.140	28.180	27.860	27.880	22.983	826,300
2025-10-16	28.080	28.200	28.060	28.100	23.165	487,720
2025-10-15	28.200	28.200	28.020	28.100	23.165	128,967
2025-10-14	28.160	28.200	28.080	28.200	23.247	191,948
2025-10-13	27.980	28.200	27.900	28.200	23.247	797,179
2025-10-10	28.000	28.080	27.940	27.940	23.033	159,093
2025-10-09	28.080	28.080	27.900	27.920	23.016	492,071
2025-10-08	28.000	28.100	27.960	28.020	23.099	1,766,270
2025-10-07	28.100	28.160	27.960	27.980	23.066	3,452,322
2025-10-06	28.080	28.200	28.000	28.000	23.082	278,451
2025-10-03	28.220	28.260	28.080	28.080	23.148	244,878
2025-10-02	28.200	28.240	28.080	28.100	23.165	270,311
2025-10-01	28.180	28.280	28.100	28.200	23.247	99,617
2025-09-30	28.280	28.340	28.100	28.100	23.165	427,477
2025-09-29	28.000	28.300	28.000	28.200	23.247	470,202
2025-09-26	28.300	28.300	28.100	28.100	23.165	287,461
2025-09-25	28.000	28.360	28.000	28.200	23.247	623,478
2025-09-24	27.420	27.740	27.380	27.500	22.670	282,379
2025-09-23	27.560	27.600	27.300	27.440	22.621	336,591
2025-09-22	27.560	27.800	27.480	27.500	22.670	872,431
2025-09-19	27.900	28.120	27.160	27.160	22.390	8,398,373
2025-09-18	28.060	28.060	27.900	27.940	23.033	196,755
2025-09-17	28.000	28.060	27.820	28.060	23.132	184,363
2025-09-16	27.960	28.060	27.960	27.960	23.049	205,238
2025-09-15	28.100	28.140	27.960	27.960	23.049	358,890
2025-09-12	28.140	28.200	28.080	28.200	23.247	206,108
2025-09-11	28.000	28.160	28.000	28.160	23.214	344,699
2025-09-10	28.120	28.120	27.960	28.080	23.148	200,022
2025-09-09	28.120	28.160	28.040	28.120	23.181	593,128
2025-09-08	28.100	28.140	28.000	28.140	23.198	124,589
2025-09-05	28.100	28.160	27.900	28.120	23.181	207,359
2025-09-04	28.140	28.140	27.700	28.100	23.165	906,315
2025-09-03	27.500	28.160	27.400	28.160	23.214	974,010
2025-09-02	27.540	27.600	27.380	27.540	22.703	470,277
2025-09-01	27.520	27.700	27.360	27.540	22.703	250,910
2025-08-29	27.460	27.560	27.260	27.500	22.670	837,473
2025-08-28	27.740	27.760	27.240	27.240	22.456	422,042
2025-08-27	27.820	27.900	27.600	27.740	22.868	336,823
2025-08-26	28.100	28.160	27.640	27.640	22.785	1,223,335
2025-08-25	28.080	28.100	27.920	28.080	23.148	304,376
2025-08-22	28.140	28.180	28.000	28.080	23.148	155,230
2025-08-21	28.200	28.240	28.060	28.200	23.247	235,033
2025-08-20	28.140	28.240	28.100	28.140	23.198	116,613
2025-08-19	28.160	28.220	28.060	28.120	23.181	402,998
2025-08-18	28.240	28.400	28.120	28.200	23.247	520,776
2025-08-14	28.660	28.660	28.140	28.480	23.478	315,648
2025-08-13	28.380	28.700	28.380	28.700	23.659	667,787
2025-08-12	28.700	28.740	28.380	28.380	23.396	471,869
2025-08-11	28.680	28.780	28.660	28.740	23.692	433,109
2025-08-08	28.380	28.740	28.380	28.720	23.676	1,840,775
2025-08-07	28.080	28.440	28.000	28.380	23.396	897,638
2025-08-06	27.900	28.100	27.880	28.000	23.082	463,441
2025-08-05	27.680	28.020	27.660	27.900	23.000	499,439

← NewerPage 5 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.