TRANSILVANIA BROKER DE ASIGURARE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 16.700 | 17.000 | 16.700 | 17.000 | 17.000 | 77 |
| 2026-07-30 | 17.000 | 17.000 | 16.900 | 16.900 | 16.900 | 236 |
| 2026-07-29 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 56 |
| 2026-07-28 | 17.200 | 17.200 | 16.700 | 16.700 | 16.700 | 1,158 |
| 2026-07-27 | 16.900 | 17.000 | 16.900 | 17.000 | 17.000 | 1,779 |
| 2026-07-24 | 16.950 | 16.950 | 16.650 | 16.950 | 16.950 | 87 |
| 2026-07-23 | 16.900 | 16.950 | 16.700 | 16.950 | 16.950 | 527 |
| 2026-07-22 | 16.500 | 16.900 | 16.400 | 16.600 | 16.600 | 703 |
| 2026-07-21 | 16.500 | 16.900 | 16.500 | 16.900 | 16.900 | 523 |
| 2026-07-20 | 16.400 | 16.800 | 16.400 | 16.500 | 16.500 | 119 |
| 2026-07-17 | 16.400 | 16.750 | 16.400 | 16.750 | 16.750 | 348 |
| 2026-07-16 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 0 |
| 2026-07-15 | 16.500 | 16.750 | 16.350 | 16.750 | 16.750 | 343 |
| 2026-07-14 | 16.500 | 16.750 | 16.350 | 16.600 | 16.600 | 881 |
| 2026-07-13 | 16.500 | 16.800 | 16.300 | 16.500 | 16.500 | 225 |
| 2026-07-10 | 16.800 | 16.800 | 16.500 | 16.500 | 16.500 | 164 |
| 2026-07-09 | 16.850 | 16.850 | 16.800 | 16.800 | 16.800 | 98 |
| 2026-07-08 | 16.800 | 16.850 | 16.300 | 16.300 | 16.300 | 1,730 |
| 2026-07-07 | 16.300 | 16.750 | 16.250 | 16.300 | 16.300 | 981 |
| 2026-07-06 | 16.200 | 16.800 | 16.200 | 16.750 | 16.750 | 634 |
| 2026-07-03 | 16.300 | 16.700 | 16.250 | 16.700 | 16.700 | 1,473 |
| 2026-07-02 | 16.300 | 16.550 | 16.250 | 16.450 | 16.450 | 1,121 |
| 2026-07-01 | 16.600 | 16.650 | 16.300 | 16.300 | 16.300 | 1,699 |
| 2026-06-30 | 16.550 | 16.650 | 16.200 | 16.600 | 16.600 | 323 |
| 2026-06-29 | 16.600 | 16.650 | 16.550 | 16.550 | 16.550 | 190 |
| 2026-06-26 | 16.700 | 16.700 | 16.150 | 16.200 | 16.200 | 1,464 |
| 2026-06-25 | 16.800 | 16.800 | 16.300 | 16.750 | 16.750 | 191 |
| 2026-06-24 | 16.350 | 16.800 | 16.000 | 16.800 | 16.800 | 8,543 |
| 2026-06-23 | 16.900 | 17.000 | 16.300 | 17.000 | 17.000 | 4,101 |
| 2026-06-22 | 16.300 | 16.900 | 16.300 | 16.300 | 16.300 | 603 |
| 2026-06-19 | 16.750 | 16.950 | 16.300 | 16.300 | 16.300 | 2,635 |
| 2026-06-18 | 16.900 | 16.900 | 16.250 | 16.900 | 16.900 | 685 |
| 2026-06-17 | 16.850 | 16.950 | 16.150 | 16.250 | 16.250 | 2,379 |
| 2026-06-16 | 16.550 | 17.000 | 16.050 | 16.100 | 16.100 | 2,333 |
| 2026-06-15 | 16.500 | 16.550 | 16.500 | 16.550 | 16.550 | 98 |
| 2026-06-12 | 16.500 | 16.500 | 16.000 | 16.500 | 16.500 | 1,234 |
| 2026-06-11 | 16.750 | 16.750 | 15.500 | 16.500 | 16.500 | 2,678 |
| 2026-06-10 | 16.750 | 17.000 | 16.750 | 16.850 | 16.850 | 210 |
| 2026-06-09 | 16.900 | 16.900 | 16.750 | 16.750 | 16.750 | 112 |
| 2026-06-08 | 16.800 | 17.150 | 16.800 | 17.000 | 17.000 | 658 |
| 2026-06-05 | 17.200 | 17.200 | 16.800 | 16.800 | 16.800 | 335 |
| 2026-06-04 | 17.700 | 17.700 | 16.500 | 17.200 | 17.200 | 3,614 |
| 2026-06-03 | 17.400 | 18.200 | 17.400 | 17.900 | 17.900 | 947 |
| 2026-06-02 | 18.400 | 18.900 | 17.900 | 18.750 | 17.550 | 11,267 |
| 2026-05-29 | 18.800 | 18.850 | 18.500 | 18.800 | 17.597 | 3,529 |
| 2026-05-28 | 18.550 | 18.850 | 18.500 | 18.800 | 17.597 | 4,379 |
| 2026-05-27 | 18.800 | 18.800 | 18.500 | 18.500 | 17.316 | 1,083 |
| 2026-05-26 | 18.750 | 18.850 | 18.400 | 18.500 | 17.316 | 1,057 |
| 2026-05-25 | 17.500 | 18.900 | 17.500 | 18.550 | 17.363 | 11,069 |
| 2026-05-22 | 17.450 | 17.500 | 17.450 | 17.500 | 16.380 | 2,138 |
| 2026-05-21 | 17.450 | 17.450 | 17.400 | 17.450 | 16.333 | 1,501 |
| 2026-05-20 | 17.400 | 17.500 | 17.400 | 17.500 | 16.380 | 4,924 |
| 2026-05-19 | 17.400 | 17.400 | 17.200 | 17.200 | 16.099 | 620 |
| 2026-05-18 | 17.450 | 17.500 | 17.300 | 17.400 | 16.286 | 479 |
| 2026-05-15 | 17.300 | 17.500 | 17.300 | 17.450 | 16.333 | 1,049 |
| 2026-05-14 | 17.450 | 17.500 | 17.100 | 17.450 | 16.333 | 1,004 |
| 2026-05-13 | 17.200 | 17.400 | 17.050 | 17.100 | 16.006 | 2,423 |
| 2026-05-12 | 17.000 | 17.100 | 16.950 | 17.050 | 15.959 | 1,141 |
| 2026-05-11 | 17.100 | 17.200 | 17.000 | 17.000 | 15.912 | 1,322 |
| 2026-05-08 | 17.000 | 17.000 | 17.000 | 17.000 | 15.912 | 1,444 |
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.