Banca Transilvania S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	27.460	27.700	27.460	27.680	22.818	537,339
2025-08-01	27.900	27.900	27.480	27.480	22.654	851,639
2025-07-31	27.820	28.000	27.560	27.700	22.835	691,264
2025-07-30	27.880	28.060	27.740	27.780	22.901	981,784
2025-07-29	28.040	28.080	27.860	27.880	22.983	970,282
2025-07-28	28.060	28.100	28.000	28.080	23.148	321,879
2025-07-25	28.180	28.220	28.020	28.060	23.132	129,541
2025-07-24	28.000	28.140	27.900	28.140	23.198	542,102
2025-07-23	27.780	28.160	27.700	28.000	23.082	651,673
2025-07-22	27.900	27.900	27.540	27.900	23.000	453,205
2025-07-21	27.940	28.000	27.500	27.980	23.066	761,717
2025-07-18	28.280	28.320	27.700	28.000	23.082	372,695
2025-07-17	27.700	28.600	27.500	28.280	23.313	1,767,448
2025-07-16	32.340	32.380	32.160	32.300	22.391	896,257
2025-07-15	31.920	32.340	31.920	32.340	22.419	836,491
2025-07-14	31.200	31.960	31.200	31.860	22.086	1,546,405
2025-07-11	31.240	31.260	31.040	31.200	21.629	349,601
2025-07-10	30.780	31.300	30.780	31.200	21.629	266,921
2025-07-09	30.420	30.860	30.420	30.720	21.296	400,795
2025-07-08	30.360	30.540	30.320	30.400	21.074	646,248
2025-07-07	30.700	31.080	30.000	30.360	21.047	787,752
2025-07-04	30.900	31.200	30.480	30.600	21.213	863,732
2025-07-03	30.820	31.460	30.820	30.880	21.407	1,453,993
2025-07-02	31.720	31.720	30.740	30.800	21.351	1,228,421
2025-07-01	31.000	31.900	31.000	31.720	21.989	909,889
2025-06-30	30.200	30.980	30.200	30.960	21.462	1,218,269
2025-06-27	30.100	30.760	30.100	30.760	21.324	649,410
2025-06-26	30.200	30.240	29.860	30.020	20.811	622,486
2025-06-25	30.580	30.660	30.100	30.200	20.936	942,109
2025-06-24	30.520	30.660	30.360	30.580	21.199	811,528
2025-06-23	31.260	31.260	30.360	30.600	21.213	1,401,360
2025-06-20	30.900	31.400	30.740	31.400	21.767	5,464,302
2025-06-19	30.840	31.020	30.840	30.920	21.435	359,514
2025-06-18	30.800	31.000	30.780	30.820	21.365	1,718,137
2025-06-17	30.900	30.920	30.740	30.880	21.407	754,255
2025-06-16	30.880	30.900	30.700	30.900	21.421	664,796
2025-06-13	30.920	31.300	30.800	30.920	21.435	1,234,486
2025-06-12	32.260	32.380	32.220	32.300	21.190	1,506,557
2025-06-11	32.300	32.420	32.060	32.240	21.150	1,283,398
2025-06-10	32.220	32.460	32.040	32.040	21.019	1,424,944
2025-06-06	32.320	32.460	32.100	32.160	21.098	1,939,537
2025-06-05	31.760	32.460	31.760	32.240	21.150	1,773,966
2025-06-04	31.240	31.720	31.240	31.640	20.757	1,385,346
2025-06-03	30.980	31.800	30.900	31.220	20.481	1,350,106
2025-06-02	30.000	31.000	30.000	30.900	20.271	1,616,965
2025-05-30	29.660	30.000	29.620	30.000	19.681	1,922,948
2025-05-29	29.500	29.960	29.500	29.680	19.471	1,076,575
2025-05-28	29.800	29.940	29.720	29.760	19.523	1,221,204
2025-05-27	29.300	29.780	29.300	29.520	19.366	904,451
2025-05-26	29.060	29.600	29.060	29.200	19.156	1,218,878
2025-05-23	29.000	29.240	28.940	29.040	19.051	423,010
2025-05-22	28.860	29.360	28.820	28.900	18.959	980,915
2025-05-21	29.100	29.100	28.500	28.500	18.697	818,979
2025-05-20	29.420	29.520	28.900	28.900	18.959	735,333
2025-05-19	29.000	29.540	28.860	29.480	19.340	3,452,231
2025-05-16	26.840	27.940	26.840	27.820	18.251	1,031,833
2025-05-15	26.860	26.860	26.580	26.700	17.516	1,561,948
2025-05-14	27.180	27.200	26.840	26.860	17.621	694,770
2025-05-13	27.020	27.260	26.800	26.800	17.582	677,312
2025-05-12	27.000	27.180	26.760	26.820	17.595	1,837,384

← NewerPage 6 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.