Banca Transilvania S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	27.000	27.180	26.760	26.820	17.595	1,837,384
2025-05-09	26.100	26.480	25.600	26.420	17.332	2,484,600
2025-05-08	26.780	26.880	26.100	26.100	17.122	1,549,431
2025-05-07	26.940	27.240	26.600	26.840	17.608	1,207,791
2025-05-06	26.900	27.000	26.400	26.940	17.673	1,521,904
2025-05-05	27.700	27.760	26.940	27.040	17.739	2,471,117
2025-05-02	28.160	28.260	28.120	28.200	18.500	492,634
2025-04-30	28.180	28.260	28.100	28.160	18.474	538,628
2025-04-29	28.100	28.260	28.080	28.200	18.500	1,321,950
2025-04-28	28.260	28.380	28.120	28.160	18.474	382,920
2025-04-25	28.280	28.280	28.100	28.140	18.461	553,992
2025-04-24	28.200	28.360	28.100	28.200	18.500	374,981
2025-04-23	28.100	28.260	28.040	28.100	18.434	763,605
2025-04-22	28.000	28.100	27.800	28.100	18.434	368,192
2025-04-17	28.000	28.220	27.800	28.000	18.369	753,697
2025-04-16	28.180	28.180	27.940	27.940	18.329	625,890
2025-04-15	27.740	28.200	27.740	28.100	18.434	940,385
2025-04-14	27.700	27.980	27.580	27.700	18.172	324,478
2025-04-11	27.600	27.700	27.420	27.600	18.106	347,437
2025-04-10	28.180	28.240	27.400	27.700	18.172	1,391,444
2025-04-09	27.000	27.100	26.600	26.700	17.516	1,318,066
2025-04-08	26.700	27.640	26.640	27.640	18.133	1,308,911
2025-04-07	26.340	26.600	26.000	26.440	17.345	3,115,503
2025-04-04	28.350	28.350	27.050	27.300	17.910	2,836,330
2025-04-03	28.700	28.750	28.200	28.350	18.598	1,018,170
2025-04-02	28.800	28.950	28.700	28.800	18.894	743,855
2025-04-01	28.700	28.900	28.700	28.750	18.861	434,818
2025-03-31	28.650	28.900	28.600	28.600	18.762	438,999
2025-03-28	28.900	28.950	28.600	28.700	18.828	694,254
2025-03-27	28.700	28.900	28.700	28.900	18.959	422,338
2025-03-26	28.750	28.900	28.700	28.700	18.828	1,022,380
2025-03-25	28.600	28.850	28.500	28.800	18.894	955,952
2025-03-24	28.650	28.700	28.350	28.450	18.664	567,684
2025-03-21	28.650	28.800	27.800	27.800	18.238	1,218,557
2025-03-20	28.700	28.800	28.550	28.650	18.795	601,333
2025-03-19	28.850	29.050	28.650	28.700	18.828	345,008
2025-03-18	28.800	29.150	28.600	28.600	18.762	366,350
2025-03-17	28.250	29.000	28.250	28.850	18.926	851,547
2025-03-14	28.450	28.700	28.200	28.200	18.500	748,732
2025-03-13	28.400	28.600	28.350	28.350	18.598	268,842
2025-03-12	28.450	28.550	28.350	28.400	18.631	828,720
2025-03-11	28.500	28.750	28.250	28.450	18.664	814,273
2025-03-10	28.700	28.850	28.500	28.550	18.730	610,501
2025-03-07	28.550	28.900	28.450	28.900	18.959	291,894
2025-03-06	28.300	28.700	28.300	28.550	18.730	448,919
2025-03-05	28.100	28.500	28.100	28.100	18.434	1,230,353
2025-03-04	28.650	28.750	28.000	28.000	18.369	610,222
2025-03-03	28.600	28.800	28.250	28.650	18.795	1,322,351
2025-02-28	29.150	29.250	28.600	28.600	18.762	775,792
2025-02-27	28.950	29.150	28.700	29.050	19.058	656,647
2025-02-26	28.250	28.950	28.200	28.950	18.992	651,587
2025-02-25	28.200	28.350	28.100	28.200	18.500	284,552
2025-02-24	28.200	28.550	28.000	28.000	18.369	294,605
2025-02-21	28.600	28.600	28.100	28.200	18.500	302,740
2025-02-20	28.900	28.950	28.500	28.500	18.697	211,649
2025-02-19	28.650	29.000	28.600	28.900	18.959	455,582
2025-02-18	28.550	28.650	28.450	28.650	18.795	281,093
2025-02-17	28.550	28.750	28.500	28.650	18.795	631,805
2025-02-14	28.350	29.000	28.300	28.700	18.828	1,004,510
2025-02-13	27.650	28.400	27.550	28.400	18.631	611,179

← NewerPage 7 of 21 · 1,246 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.