TRANSILVANIA BROKER DE ASIGURARE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	19.500	19.500	18.300	18.800	16.766	7,857
2024-05-24	19.350	19.500	19.200	19.500	16.498	5,200
2024-05-23	19.350	19.400	19.000	19.300	16.329	2,457
2024-05-22	19.100	19.350	19.000	19.350	16.371	1,558
2024-05-21	18.900	19.350	18.900	19.100	16.160	2,797
2024-05-20	18.750	18.750	18.700	18.750	15.863	4,258
2024-05-17	18.800	18.900	18.300	18.750	15.863	2,930
2024-05-16	18.500	18.800	18.200	18.400	15.567	1,699
2024-05-15	18.400	18.500	18.000	18.150	15.356	13,344
2024-05-14	18.550	18.750	18.550	18.750	15.863	1,429
2024-05-13	18.800	18.800	18.800	18.800	15.906	1,009
2024-05-10	18.800	18.800	18.400	18.800	15.906	1,430
2024-05-09	18.900	19.000	18.450	18.500	15.652	5,214
2024-05-08	19.000	19.050	18.850	18.850	15.948	353
2024-05-07	18.800	18.950	18.800	18.950	16.033	1,052
2024-05-02	18.400	19.000	18.400	18.400	15.567	1,694
2024-04-30	18.750	18.750	18.300	18.400	15.567	3,668
2024-04-29	18.700	18.700	18.300	18.650	15.779	2,323
2024-04-26	18.700	18.800	18.350	18.350	15.525	10,746
2024-04-25	18.750	18.750	18.450	18.500	15.652	2,356
2024-04-24	18.700	18.750	18.500	18.750	15.863	5,777
2024-04-23	19.100	19.100	19.000	19.100	16.160	224
2024-04-22	18.900	18.900	18.750	18.750	15.863	1,193
2024-04-19	18.950	19.100	18.700	19.100	16.160	3,107
2024-04-18	19.300	19.300	18.150	18.150	15.356	3,126
2024-04-17	18.800	19.400	18.100	19.300	16.329	2,483
2024-04-16	19.100	19.200	18.700	18.800	15.906	690
2024-04-15	19.100	19.100	18.550	19.100	16.160	1,323
2024-04-12	18.950	19.100	18.800	19.100	16.160	1,712
2024-04-11	19.000	19.000	18.550	18.800	15.906	3,587
2024-04-10	18.850	19.200	18.500	19.000	16.075	7,137
2024-04-09	18.900	19.300	18.850	19.100	16.160	9,629
2024-04-08	19.550	19.550	18.900	18.900	15.990	4,466
2024-04-05	19.550	19.600	19.250	19.550	16.540	3,267
2024-04-04	19.600	19.600	19.200	19.550	16.540	2,303
2024-04-03	19.700	19.700	19.250	19.300	16.329	1,820
2024-04-02	19.700	19.800	19.700	19.800	16.752	1,597
2024-04-01	19.000	19.900	18.900	19.600	16.583	5,183
2024-03-29	19.000	19.300	18.900	19.000	16.075	1,583
2024-03-28	19.200	19.300	18.800	19.000	16.075	13,341
2024-03-27	19.400	19.400	19.000	19.200	16.244	3,363
2024-03-26	19.450	19.450	18.900	19.400	16.413	10,576
2024-03-25	20.100	20.200	19.000	19.450	16.456	12,388
2024-03-22	20.500	20.500	20.000	20.100	17.006	3,195
2024-03-21	20.100	20.200	20.100	20.200	17.090	7,304
2024-03-20	20.000	20.100	19.700	20.100	17.006	13,681
2024-03-19	20.600	20.800	20.400	20.600	17.429	1,206
2024-03-18	20.800	20.800	20.500	20.800	17.598	314
2024-03-15	20.500	20.800	20.400	20.500	17.344	1,951
2024-03-14	20.800	20.800	20.300	20.500	17.344	602
2024-03-13	20.500	20.500	20.300	20.300	17.175	834
2024-03-12	20.600	20.600	20.500	20.500	17.344	693
2024-03-11	20.300	20.600	20.300	20.600	17.429	1,222
2024-03-08	20.400	20.400	20.300	20.300	17.175	1,465
2024-03-07	20.600	20.600	20.400	20.400	17.259	1,189
2024-03-06	20.800	20.800	20.100	20.600	17.429	1,712
2024-03-05	20.700	21.200	20.600	20.800	17.598	4,001
2024-03-04	21.000	21.000	20.600	20.700	17.513	1,012
2024-03-01	20.900	20.900	20.600	20.700	17.513	2,468
2024-02-29	21.000	21.000	20.500	20.900	17.682	2,758

← NewerPage 11 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	1.2000 RON
2025-06-03	0.6000 RON
2024-05-27	1.0000 RON
2023-05-25	2.0000 RON
2022-05-26	1.5000 RON
2021-05-18	1.7200 RON
2021-05-17	15.0858 RON

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.