TURBOMECANICA S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	0.321	0.323	0.316	0.323	0.287	120,685
2024-05-24	0.321	0.321	0.318	0.318	0.283	94,616
2024-05-23	0.320	0.322	0.318	0.321	0.285	91,906
2024-05-22	0.321	0.321	0.318	0.321	0.285	39,491
2024-05-21	0.320	0.320	0.318	0.320	0.284	39,086
2024-05-20	0.311	0.320	0.311	0.320	0.284	86,858
2024-05-17	0.321	0.321	0.321	0.321	0.285	23,728
2024-05-16	0.320	0.321	0.319	0.321	0.285	65,307
2024-05-15	0.316	0.320	0.316	0.320	0.284	346,735
2024-05-14	0.308	0.312	0.307	0.312	0.277	47,302
2024-05-13	0.310	0.312	0.308	0.308	0.274	53,622
2024-05-10	0.312	0.312	0.309	0.312	0.277	72,189
2024-05-09	0.313	0.313	0.310	0.312	0.277	117,191
2024-05-08	0.316	0.316	0.313	0.313	0.278	57,864
2024-05-07	0.313	0.316	0.313	0.315	0.280	40,946
2024-05-02	0.315	0.316	0.315	0.315	0.280	49,272
2024-04-30	0.315	0.315	0.310	0.315	0.280	182,237
2024-04-29	0.314	0.317	0.311	0.311	0.276	101,081
2024-04-26	0.317	0.317	0.310	0.314	0.279	169,636
2024-04-25	0.316	0.317	0.312	0.317	0.282	123,085
2024-04-24	0.315	0.317	0.313	0.317	0.282	186,734
2024-04-23	0.314	0.318	0.314	0.315	0.280	75,900
2024-04-22	0.315	0.315	0.309	0.314	0.279	61,296
2024-04-19	0.314	0.317	0.311	0.316	0.281	10,604
2024-04-18	0.313	0.318	0.313	0.317	0.282	43,629
2024-04-17	0.316	0.317	0.313	0.313	0.278	33,175
2024-04-16	0.315	0.317	0.311	0.312	0.277	233,579
2024-04-15	0.310	0.316	0.310	0.316	0.281	100,739
2024-04-12	0.314	0.316	0.308	0.316	0.281	123,278
2024-04-11	0.314	0.314	0.310	0.310	0.276	176,652
2024-04-10	0.315	0.315	0.313	0.314	0.279	64,879
2024-04-09	0.314	0.316	0.313	0.314	0.279	45,767
2024-04-08	0.313	0.316	0.313	0.314	0.279	333,245
2024-04-05	0.310	0.313	0.310	0.313	0.278	111,111
2024-04-04	0.313	0.313	0.310	0.310	0.276	75,891
2024-04-03	0.313	0.313	0.311	0.312	0.277	9,814
2024-04-02	0.310	0.312	0.310	0.312	0.277	133,590
2024-04-01	0.314	0.314	0.310	0.312	0.277	202,870
2024-03-29	0.310	0.316	0.310	0.310	0.276	519,029
2024-03-28	0.310	0.317	0.305	0.310	0.276	1,004,551
2024-03-27	0.304	0.304	0.294	0.303	0.269	29,251
2024-03-26	0.306	0.306	0.292	0.304	0.270	86,475
2024-03-25	0.309	0.309	0.300	0.306	0.272	128,694
2024-03-22	0.305	0.308	0.304	0.308	0.274	111,809
2024-03-21	0.302	0.305	0.302	0.304	0.270	80,003
2024-03-20	0.305	0.305	0.302	0.305	0.271	82,624
2024-03-19	0.306	0.306	0.304	0.304	0.270	68,918
2024-03-18	0.303	0.306	0.302	0.305	0.271	64,667
2024-03-15	0.297	0.302	0.296	0.302	0.268	80,351
2024-03-14	0.291	0.303	0.290	0.296	0.263	326,666
2024-03-13	0.297	0.300	0.292	0.299	0.266	91,609
2024-03-12	0.298	0.298	0.292	0.296	0.263	26,238
2024-03-11	0.295	0.298	0.290	0.296	0.263	61,856
2024-03-08	0.296	0.300	0.293	0.295	0.262	37,590
2024-03-07	0.298	0.303	0.293	0.299	0.266	122,637
2024-03-06	0.301	0.301	0.292	0.296	0.263	152,771
2024-03-05	0.295	0.302	0.292	0.301	0.268	62,087
2024-03-04	0.293	0.293	0.286	0.292	0.260	94,830
2024-03-01	0.308	0.310	0.280	0.296	0.263	908,981
2024-02-29	0.312	0.312	0.303	0.310	0.276	153,142

← NewerPage 11 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-09	0.0244 RON
2024-10-10	0.0244 RON
2023-10-09	0.0230 RON
2022-10-11	0.0274 RON
2019-06-27	0.0400 RON

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