Banca Transilvania S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	27.550	27.650	27.500	27.550	18.074	1,287,831
2025-02-11	27.600	27.600	27.400	27.500	18.041	582,362
2025-02-10	27.500	27.700	27.450	27.600	18.106	828,012
2025-02-07	27.550	27.600	27.350	27.450	18.008	227,935
2025-02-06	27.350	27.500	27.300	27.500	18.041	345,784
2025-02-05	27.400	27.700	27.150	27.300	17.910	451,226
2025-02-04	27.400	27.400	27.100	27.350	17.942	1,010,809
2025-02-03	27.450	27.500	27.050	27.400	17.975	363,459
2025-01-31	27.400	27.600	27.350	27.450	18.008	743,921
2025-01-30	27.400	27.500	27.300	27.450	18.008	154,514
2025-01-29	27.650	27.700	27.350	27.400	17.975	162,992
2025-01-28	27.700	27.750	27.400	27.400	17.975	293,840
2025-01-27	27.550	27.700	27.150	27.700	18.172	510,193
2025-01-23	27.500	27.750	27.400	27.750	18.205	551,647
2025-01-22	27.250	27.550	27.250	27.450	18.008	568,255
2025-01-21	27.050	27.300	27.050	27.250	17.877	133,548
2025-01-20	27.050	27.400	26.950	27.100	17.778	821,503
2025-01-17	27.350	27.450	27.000	27.100	17.778	431,680
2025-01-16	27.500	27.500	27.300	27.400	17.975	316,497
2025-01-15	27.550	27.700	27.450	27.450	18.008	110,995
2025-01-14	27.450	27.700	27.400	27.550	18.074	578,711
2025-01-13	27.500	27.750	27.250	27.700	18.172	241,282
2025-01-10	27.800	27.900	27.400	27.500	18.041	930,633
2025-01-09	27.900	27.950	27.650	27.750	18.205	553,205
2025-01-08	27.800	27.950	27.650	27.950	18.336	524,062
2025-01-03	27.000	27.700	26.900	27.700	18.172	290,233
2024-12-30	27.000	27.200	26.850	27.000	17.713	735,222
2024-12-27	27.800	27.800	27.200	27.250	17.877	247,283
2024-12-23	27.000	27.500	26.600	27.000	17.713	957,995
2024-12-20	26.400	27.350	26.400	26.400	17.319	929,133
2024-12-19	26.950	27.000	26.100	26.250	17.221	939,305
2024-12-18	27.700	27.800	26.700	27.000	17.713	1,033,602
2024-12-17	28.150	28.200	27.700	27.850	18.270	487,936
2024-12-16	28.350	28.350	28.050	28.050	18.402	287,796
2024-12-13	28.300	28.450	28.150	28.350	18.598	490,967
2024-12-12	28.400	28.450	28.200	28.300	18.566	499,353
2024-12-11	28.250	28.400	28.150	28.400	18.631	399,261
2024-12-10	28.400	28.500	27.950	28.250	18.533	579,979
2024-12-09	27.950	28.450	27.950	28.350	18.598	636,612
2024-12-06	26.600	28.700	26.600	27.650	18.139	2,292,782
2024-12-05	26.650	26.850	26.350	26.600	17.450	1,082,249
2024-12-04	26.000	27.000	25.000	26.700	17.516	1,818,434
2024-12-03	26.700	26.900	26.000	26.050	17.090	1,797,478
2024-12-02	26.400	27.600	26.400	26.650	17.483	1,040,901
2024-11-29	27.000	27.150	26.000	26.400	17.319	1,952,877
2024-11-28	27.750	27.750	27.100	27.150	17.811	858,491
2024-11-27	27.950	27.950	27.700	27.900	18.303	219,572
2024-11-26	28.000	28.150	27.800	28.000	18.369	225,110
2024-11-25	28.050	28.150	27.650	28.150	18.467	1,253,974
2024-11-22	28.500	28.600	28.100	28.200	18.500	230,562
2024-11-21	28.350	28.600	28.300	28.450	18.664	279,677
2024-11-20	28.400	28.800	28.250	28.350	18.598	466,570
2024-11-19	28.900	28.900	28.000	28.100	18.434	669,775
2024-11-18	29.150	29.200	28.800	28.900	18.959	524,298
2024-11-15	29.150	29.200	29.000	29.150	19.123	239,063
2024-11-14	29.300	29.450	29.000	29.150	19.123	791,391
2024-11-13	29.150	29.500	29.150	29.200	19.156	957,460
2024-11-12	29.000	29.250	28.950	29.100	19.090	1,319,184
2024-11-11	29.000	29.250	28.800	28.950	18.992	891,331
2024-11-08	28.350	28.450	28.250	28.300	18.566	285,858

← NewerPage 8 of 21 · 1,248 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.