Banca Transilvania S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	28.050	28.400	28.050	28.400	18.631	330,648
2024-11-06	27.900	28.250	27.900	28.050	18.402	353,621
2024-11-05	27.900	28.000	27.700	27.850	18.270	207,370
2024-11-04	28.250	28.300	27.650	27.650	18.139	700,515
2024-11-01	28.200	28.350	28.100	28.300	18.566	200,767
2024-10-31	28.000	28.250	27.900	28.250	18.533	273,554
2024-10-30	27.850	28.100	27.800	27.800	18.238	299,306
2024-10-29	28.000	28.000	27.850	27.900	18.303	460,712
2024-10-28	28.000	28.000	27.800	27.800	18.238	472,737
2024-10-25	27.900	28.100	27.900	27.950	18.336	501,484
2024-10-24	27.950	28.000	27.800	27.900	18.303	519,335
2024-10-23	27.600	28.000	27.600	28.000	18.369	333,674
2024-10-22	27.800	28.000	27.600	27.600	18.106	634,461
2024-10-21	27.600	27.800	27.550	27.800	18.238	545,370
2024-10-18	27.600	27.750	27.500	27.600	18.106	498,379
2024-10-17	27.450	27.750	27.400	27.600	18.106	227,637
2024-10-16	27.550	27.750	27.350	27.450	18.008	263,040
2024-10-15	27.700	27.800	27.450	27.550	18.074	274,833
2024-10-14	27.900	27.900	27.600	27.700	18.172	296,929
2024-10-11	27.400	27.900	27.400	27.900	18.303	190,856
2024-10-10	27.400	27.650	27.300	27.400	17.975	211,139
2024-10-09	27.550	27.600	27.250	27.400	17.975	403,698
2024-10-08	27.900	27.900	27.350	27.350	17.942	284,155
2024-10-07	27.450	28.000	27.250	28.000	18.369	499,164
2024-10-04	27.050	27.350	27.000	27.350	17.942	314,035
2024-10-03	27.500	27.600	27.100	27.100	17.778	401,602
2024-10-02	27.500	27.750	27.350	27.350	17.942	410,131
2024-10-01	27.700	27.800	27.400	27.750	18.205	256,915
2024-09-30	27.850	28.000	27.500	27.650	18.139	408,206
2024-09-27	28.200	28.200	27.850	27.850	18.270	470,679
2024-09-26	28.050	28.300	27.800	27.800	18.238	2,170,295
2024-09-25	28.000	28.100	27.950	28.100	18.434	246,656
2024-09-24	27.950	28.150	27.900	28.000	18.369	179,926
2024-09-23	27.850	28.150	27.850	27.850	18.270	145,953
2024-09-20	27.800	28.000	27.700	28.000	18.369	569,746
2024-09-19	27.750	27.850	27.400	27.750	18.205	411,624
2024-09-18	27.900	27.950	27.450	27.450	18.008	235,896
2024-09-17	28.000	28.200	27.700	27.800	18.238	359,605
2024-09-16	27.600	28.100	27.600	28.000	18.369	201,587
2024-09-13	27.550	27.800	27.500	27.550	18.074	288,886
2024-09-12	27.800	27.850	27.300	27.400	17.975	206,997
2024-09-11	28.100	28.200	27.300	27.500	18.041	590,085
2024-09-10	28.100	28.500	27.900	27.900	18.303	246,392
2024-09-09	27.750	28.400	27.750	28.050	18.402	222,827
2024-09-06	28.400	28.400	27.400	27.600	18.106	676,607
2024-09-05	28.750	28.800	28.000	28.150	18.467	481,867
2024-09-04	28.850	28.850	28.600	28.750	18.861	329,113
2024-09-03	29.000	29.050	28.850	28.900	18.959	318,341
2024-09-02	29.050	29.150	28.800	29.000	19.025	212,220
2024-08-30	28.950	29.200	28.750	28.750	18.861	448,762
2024-08-29	29.000	29.100	28.800	28.950	18.992	147,237
2024-08-28	29.100	29.100	28.900	29.000	19.025	185,896
2024-08-27	29.150	29.300	29.050	29.100	19.090	170,375
2024-08-26	28.900	29.300	28.550	29.250	19.189	677,367
2024-08-23	28.850	28.950	28.650	28.950	18.992	400,678
2024-08-22	28.850	28.900	28.750	28.850	18.926	353,338
2024-08-21	29.000	29.000	28.500	28.850	18.926	813,868
2024-08-20	28.450	28.700	28.400	28.650	18.795	143,717
2024-08-19	27.900	28.600	27.850	28.400	18.631	542,700
2024-08-16	27.700	27.900	27.600	27.700	18.172	432,359

← NewerPage 9 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.