TURBOMECANICA S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	0.281	0.288	0.281	0.287	0.287	36,619
2026-05-06	0.279	0.288	0.279	0.288	0.288	29,913
2026-05-05	0.291	0.291	0.270	0.279	0.279	131,524
2026-05-04	0.289	0.294	0.275	0.291	0.291	210,566
2026-04-30	0.286	0.290	0.286	0.289	0.289	59,428
2026-04-29	0.284	0.288	0.280	0.286	0.286	17,321
2026-04-28	0.289	0.289	0.281	0.288	0.288	34,838
2026-04-27	0.285	0.290	0.281	0.289	0.289	55,460
2026-04-24	0.296	0.296	0.280	0.286	0.286	113,096
2026-04-23	0.299	0.299	0.282	0.294	0.294	148,102
2026-04-22	0.291	0.299	0.291	0.298	0.298	41,419
2026-04-21	0.290	0.300	0.285	0.298	0.298	172,246
2026-04-20	0.295	0.300	0.285	0.298	0.298	132,437
2026-04-17	0.309	0.309	0.295	0.300	0.300	48,704
2026-04-16	0.310	0.310	0.302	0.306	0.306	30,394
2026-04-15	0.302	0.311	0.298	0.310	0.310	287,128
2026-04-14	0.305	0.305	0.294	0.300	0.300	97,626
2026-04-09	0.303	0.307	0.297	0.297	0.297	73,146
2026-04-08	0.303	0.304	0.300	0.304	0.304	155,673
2026-04-07	0.305	0.305	0.290	0.297	0.297	84,908
2026-04-06	0.300	0.309	0.296	0.305	0.305	180,573
2026-04-03	0.287	0.296	0.285	0.296	0.296	45,944
2026-04-02	0.284	0.292	0.270	0.287	0.287	391,850
2026-04-01	0.284	0.285	0.273	0.285	0.285	132,951
2026-03-31	0.274	0.284	0.271	0.284	0.284	365,381
2026-03-30	0.265	0.273	0.260	0.271	0.271	402,614
2026-03-27	0.260	0.264	0.256	0.264	0.264	169,429
2026-03-26	0.258	0.260	0.253	0.260	0.260	173,850
2026-03-25	0.255	0.260	0.252	0.256	0.256	156,677
2026-03-24	0.261	0.264	0.258	0.260	0.260	83,040
2026-03-23	0.270	0.270	0.258	0.265	0.265	94,947
2026-03-20	0.279	0.280	0.250	0.273	0.273	285,945
2026-03-19	0.278	0.281	0.270	0.279	0.279	190,355
2026-03-18	0.280	0.281	0.278	0.280	0.280	61,074
2026-03-17	0.278	0.281	0.278	0.281	0.281	86,048
2026-03-16	0.281	0.281	0.275	0.280	0.280	120,551
2026-03-13	0.283	0.290	0.280	0.288	0.288	120,815
2026-03-12	0.295	0.295	0.283	0.290	0.290	147,869
2026-03-11	0.295	0.297	0.284	0.293	0.293	133,155
2026-03-10	0.294	0.298	0.290	0.290	0.290	60,192
2026-03-09	0.290	0.298	0.285	0.294	0.294	106,800
2026-03-06	0.296	0.300	0.290	0.298	0.298	129,544
2026-03-05	0.294	0.303	0.293	0.296	0.296	185,794
2026-03-04	0.280	0.303	0.280	0.294	0.294	361,647
2026-03-03	0.300	0.310	0.267	0.284	0.284	3,699,612
2026-03-02	0.314	0.314	0.314	0.314	0.314	1,014,440
2026-02-27	0.371	0.372	0.362	0.369	0.369	60,919
2026-02-26	0.374	0.374	0.355	0.360	0.360	482,341
2026-02-25	0.373	0.377	0.372	0.372	0.372	70,460
2026-02-24	0.377	0.378	0.369	0.376	0.376	203,921
2026-02-23	0.378	0.378	0.374	0.377	0.377	47,822
2026-02-20	0.377	0.380	0.371	0.378	0.378	254,155
2026-02-19	0.374	0.378	0.370	0.374	0.374	220,236
2026-02-18	0.371	0.377	0.368	0.374	0.374	261,553
2026-02-17	0.375	0.376	0.371	0.371	0.371	22,070
2026-02-16	0.370	0.377	0.369	0.375	0.375	159,303
2026-02-13	0.375	0.379	0.369	0.378	0.378	317,452
2026-02-12	0.379	0.380	0.375	0.380	0.380	110,002
2026-02-11	0.375	0.377	0.371	0.377	0.377	294,044
2026-02-10	0.368	0.375	0.368	0.375	0.375	245,102

← NewerPage 3 of 21 · 1,245 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.