Compania de Transporte de Energia Electrica en Alta Tension Transener SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3,940.00 | 4,072.50 | 3,740.00 | 3,880.00 | 3,880.00 | 505,418 |
| 2026-04-29 | 3,670.00 | 3,920.00 | 3,662.50 | 3,885.00 | 3,885.00 | 1,444,494 |
| 2026-04-28 | 3,660.00 | 3,920.00 | 3,627.50 | 3,657.50 | 3,657.50 | 2,539,118 |
| 2026-04-27 | 3,760.00 | 3,890.00 | 3,610.00 | 3,635.00 | 3,635.00 | 1,207,214 |
| 2026-04-24 | 3,850.00 | 3,920.00 | 3,755.00 | 3,815.00 | 3,815.00 | 324,036 |
| 2026-04-23 | 3,805.00 | 3,850.00 | 3,750.00 | 3,805.00 | 3,805.00 | 220,925 |
| 2026-04-22 | 3,837.50 | 3,900.00 | 3,772.50 | 3,805.00 | 3,805.00 | 231,083 |
| 2026-04-21 | 3,935.00 | 3,980.00 | 3,795.00 | 3,807.50 | 3,807.50 | 769,292 |
| 2026-04-20 | 3,927.50 | 3,997.50 | 3,860.00 | 3,935.00 | 3,935.00 | 116,547 |
| 2026-04-17 | 3,960.00 | 4,050.00 | 3,860.00 | 3,927.50 | 3,927.50 | 317,525 |
| 2026-04-16 | 3,855.00 | 3,982.50 | 3,855.00 | 3,975.00 | 3,975.00 | 404,270 |
| 2026-04-15 | 4,040.00 | 4,100.00 | 3,830.00 | 3,855.00 | 3,855.00 | 440,775 |
| 2026-04-14 | 4,075.00 | 4,170.00 | 3,995.00 | 4,010.00 | 4,010.00 | 504,458 |
| 2026-04-13 | 4,000.00 | 4,085.00 | 3,900.00 | 4,075.00 | 4,075.00 | 520,869 |
| 2026-04-10 | 4,062.50 | 4,127.50 | 3,890.00 | 3,905.00 | 3,905.00 | 422,838 |
| 2026-04-09 | 4,152.50 | 4,250.00 | 3,925.00 | 4,050.00 | 4,050.00 | 501,102 |
| 2026-04-08 | 4,300.00 | 4,342.50 | 4,150.00 | 4,170.00 | 4,170.00 | 279,891 |
| 2026-04-07 | 4,297.50 | 4,375.00 | 4,155.00 | 4,255.00 | 4,255.00 | 1,500,567 |
| 2026-04-06 | 4,235.00 | 4,295.00 | 4,070.00 | 4,260.00 | 4,260.00 | 809,088 |
| 2026-04-01 | 4,195.00 | 4,295.00 | 3,957.50 | 4,235.00 | 4,235.00 | 865,417 |
| 2026-03-31 | 4,010.00 | 4,190.00 | 4,010.00 | 4,190.00 | 4,190.00 | 869,458 |
| 2026-03-30 | 3,887.50 | 4,027.50 | 3,820.00 | 4,010.00 | 4,010.00 | 588,592 |
| 2026-03-27 | 3,870.00 | 3,905.00 | 3,747.50 | 3,897.50 | 3,897.50 | 416,851 |
| 2026-03-26 | 3,815.00 | 3,880.00 | 3,650.00 | 3,817.50 | 3,817.50 | 290,591 |
| 2026-03-25 | 3,792.50 | 3,875.00 | 3,740.00 | 3,817.50 | 3,817.50 | 526,978 |
| 2026-03-23 | 3,750.00 | 3,800.00 | 3,730.00 | 3,765.00 | 3,765.00 | 102,275 |
| 2026-03-20 | 3,705.00 | 3,795.00 | 3,670.00 | 3,695.00 | 3,695.00 | 525,128 |
| 2026-03-19 | 3,715.00 | 3,725.00 | 3,605.00 | 3,702.50 | 3,702.50 | 1,016,006 |
| 2026-03-18 | 3,990.00 | 4,007.50 | 3,630.00 | 3,705.00 | 3,705.00 | 1,994,537 |
| 2026-03-17 | 4,275.00 | 4,280.00 | 3,935.00 | 3,987.50 | 3,987.50 | 1,001,935 |
| 2026-03-16 | 4,220.00 | 4,275.00 | 4,190.00 | 4,205.00 | 4,205.00 | 579,288 |
| 2026-03-13 | 4,285.00 | 4,285.00 | 4,172.50 | 4,220.00 | 4,220.00 | 428,735 |
| 2026-03-12 | 4,220.00 | 4,290.00 | 4,175.00 | 4,217.50 | 4,217.50 | 606,923 |
| 2026-03-11 | 4,130.00 | 4,215.00 | 4,095.00 | 4,215.00 | 4,215.00 | 691,730 |
| 2026-03-10 | 4,090.00 | 4,280.00 | 4,060.00 | 4,092.50 | 4,092.50 | 551,854 |
| 2026-03-09 | 4,010.00 | 4,095.00 | 4,005.00 | 4,085.00 | 4,085.00 | 420,420 |
| 2026-03-06 | 4,000.00 | 4,080.00 | 3,900.00 | 4,012.50 | 4,012.50 | 592,648 |
| 2026-03-05 | 3,950.00 | 4,020.00 | 3,922.50 | 3,987.50 | 3,987.50 | 754,192 |
| 2026-03-04 | 3,900.00 | 3,997.50 | 3,827.50 | 3,922.50 | 3,922.50 | 418,618 |
| 2026-03-03 | 3,790.00 | 3,900.00 | 3,710.00 | 3,822.50 | 3,822.50 | 791,851 |
| 2026-03-02 | 3,685.00 | 3,897.50 | 3,520.00 | 3,767.50 | 3,767.50 | 502,339 |
| 2026-02-27 | 3,800.00 | 3,850.00 | 3,670.00 | 3,692.50 | 3,692.50 | 609,585 |
| 2026-02-26 | 3,912.50 | 3,970.00 | 3,700.00 | 3,830.00 | 3,830.00 | 509,365 |
| 2026-02-25 | 4,050.00 | 4,100.00 | 3,830.00 | 3,842.50 | 3,842.50 | 463,714 |
| 2026-02-24 | 3,890.00 | 4,050.00 | 3,890.00 | 4,007.50 | 4,007.50 | 305,058 |
| 2026-02-23 | 4,100.00 | 4,100.00 | 3,875.00 | 3,945.00 | 3,945.00 | 408,591 |
| 2026-02-20 | 3,930.00 | 4,132.50 | 3,915.00 | 4,007.50 | 4,007.50 | 716,287 |
| 2026-02-19 | 3,750.00 | 3,972.50 | 3,620.00 | 3,915.00 | 3,915.00 | 486,124 |
| 2026-02-18 | 3,982.50 | 4,037.50 | 3,780.00 | 3,787.50 | 3,787.50 | 452,628 |
| 2026-02-13 | 3,880.00 | 4,090.00 | 3,870.00 | 3,980.00 | 3,980.00 | 558,148 |
| 2026-02-12 | 4,135.00 | 4,190.00 | 3,750.00 | 3,887.50 | 3,887.50 | 584,188 |
| 2026-02-11 | 4,145.00 | 4,147.50 | 4,050.00 | 4,132.50 | 4,132.50 | 529,804 |
| 2026-02-10 | 4,090.00 | 4,180.00 | 3,980.00 | 4,050.00 | 4,050.00 | 509,494 |
| 2026-02-09 | 3,997.50 | 4,097.50 | 3,997.50 | 4,095.00 | 4,095.00 | 827,850 |
| 2026-02-06 | 3,865.00 | 4,000.00 | 3,820.00 | 4,000.00 | 4,000.00 | 444,867 |
| 2026-02-05 | 3,945.00 | 3,997.50 | 3,760.00 | 3,862.50 | 3,862.50 | 765,985 |
| 2026-02-04 | 3,915.00 | 4,000.00 | 3,760.00 | 3,942.50 | 3,942.50 | 982,855 |
| 2026-02-03 | 3,860.00 | 4,000.00 | 3,850.00 | 3,915.00 | 3,915.00 | 1,504,371 |
| 2026-02-02 | 3,840.00 | 3,935.00 | 3,630.00 | 3,852.50 | 3,852.50 | 955,841 |
| 2026-01-30 | 3,800.00 | 3,910.00 | 3,707.50 | 3,845.00 | 3,845.00 | 932,007 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-05-14 | 7.4212 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.