Banca Transilvania S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	35.520	35.980	35.520	35.980	35.980	536,542
2026-10-15	35.120	35.500	35.060	35.440	35.440	794,232
2026-10-14	35.300	35.440	35.100	35.100	35.100	607,050
2026-10-13	35.480	35.600	35.300	35.440	35.440	624,513
2026-10-12	35.380	35.800	35.380	35.500	35.500	417,257
2026-10-09	35.360	35.440	35.120	35.420	35.420	97,068
2026-10-08	35.500	35.500	35.000	35.200	35.200	319,992
2026-10-07	35.780	35.800	35.120	35.120	35.120	756,218
2026-10-06	35.680	35.980	35.060	35.740	35.740	518,519
2026-10-05	35.280	35.700	35.260	35.700	35.700	498,180
2026-10-02	34.780	35.000	34.420	34.700	34.700	388,697
2026-10-01	34.500	34.800	34.320	34.780	34.780	404,893
2026-09-30	33.200	34.480	33.100	34.200	34.200	1,213,300
2026-09-29	33.500	33.600	32.920	33.400	33.400	746,904
2026-09-28	34.440	34.680	33.500	33.500	33.500	468,584
2026-09-25	34.220	34.980	34.180	34.440	34.440	307,412
2026-09-24	34.600	34.600	33.800	34.220	34.220	744,759
2026-09-23	35.000	35.100	34.520	34.600	34.600	257,099
2026-09-22	35.200	35.200	34.860	35.020	35.020	961,987
2026-09-21	35.400	35.500	34.900	35.200	35.200	587,193
2026-09-18	34.220	35.800	34.220	35.500	35.500	1,884,988
2026-09-17	33.340	34.780	33.060	34.000	34.000	1,084,380
2026-09-16	34.000	34.100	33.200	33.400	33.400	853,078
2026-09-15	34.400	34.680	33.100	34.000	34.000	676,653
2026-09-14	34.520	34.860	34.280	34.540	34.540	346,819
2026-09-11	34.480	34.900	32.800	34.320	34.320	992,788
2026-09-10	35.480	35.480	34.500	34.500	34.500	542,858
2026-09-09	35.920	36.000	34.900	35.200	35.200	338,415
2026-09-08	35.900	36.380	35.860	36.220	36.220	253,162
2026-09-07	35.980	35.980	35.980	35.980	35.980	236,115
2026-09-04	36.520	36.820	35.800	35.980	35.980	327,026
2026-09-03	35.900	36.500	35.900	36.500	36.500	429,086
2026-09-02	35.720	36.400	35.660	35.880	35.880	526,070
2026-09-01	34.580	35.740	34.000	35.700	35.700	528,973
2026-08-31	36.300	36.300	34.580	34.580	34.580	1,686,050
2026-08-28	36.600	36.880	36.220	36.420	36.420	506,690
2026-08-27	36.940	37.000	36.660	36.900	36.900	344,925
2026-08-26	36.960	37.000	36.720	36.900	36.900	268,524
2026-08-25	37.260	37.260	36.820	37.000	37.000	543,348
2026-08-24	37.700	37.860	37.260	37.300	37.300	416,989
2026-08-21	37.540	37.620	37.300	37.320	37.320	273,047
2026-08-20	37.400	37.620	37.360	37.420	37.420	471,911
2026-08-19	37.380	37.440	37.240	37.400	37.400	362,784
2026-08-18	37.240	37.440	37.100	37.400	37.400	689,676
2026-08-17	37.300	37.460	37.260	37.260	37.260	252,545
2026-08-14	37.360	37.460	37.300	37.300	37.300	252,026
2026-08-13	37.300	37.500	37.260	37.400	37.400	357,030
2026-08-12	37.300	37.380	37.080	37.300	37.300	386,694
2026-08-11	37.520	37.600	37.080	37.080	37.080	646,441
2026-08-10	37.300	37.640	37.300	37.520	37.520	401,081
2026-08-07	37.140	37.460	37.100	37.460	37.460	292,391
2026-08-06	37.500	37.500	36.800	37.360	37.360	539,736
2026-08-05	37.860	37.920	37.320	37.500	37.500	665,909
2026-08-04	37.540	37.920	37.540	37.860	37.860	701,693
2026-08-03	37.000	37.780	36.980	37.780	37.780	576,603
2026-07-31	37.100	37.100	36.880	36.900	36.900	413,488
2026-07-30	37.220	37.260	36.800	37.000	37.000	425,297
2026-07-29	37.560	37.620	37.100	37.220	37.220	927,993
2026-07-28	37.040	37.560	37.040	37.560	37.560	361,718
2026-07-27	37.120	37.200	37.020	37.020	37.020	471,301

Page 1 of 3 · 128 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.