Compania de Transporte de Energia Electrica en Alta Tension Transener SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 3,800.00 | 3,910.00 | 3,707.50 | 3,845.00 | 3,845.00 | 932,007 |
| 2026-01-29 | 3,665.00 | 3,790.00 | 3,635.00 | 3,747.50 | 3,747.50 | 652,809 |
| 2026-01-28 | 3,900.00 | 3,937.50 | 3,550.00 | 3,662.50 | 3,662.50 | 1,186,245 |
| 2026-01-27 | 3,650.00 | 3,875.00 | 3,650.00 | 3,830.00 | 3,830.00 | 1,257,969 |
| 2026-01-26 | 3,470.00 | 3,652.50 | 3,470.00 | 3,647.50 | 3,647.50 | 1,068,808 |
| 2026-01-23 | 3,380.00 | 3,500.00 | 3,380.00 | 3,467.50 | 3,467.50 | 1,283,675 |
| 2026-01-22 | 3,435.00 | 3,470.00 | 3,350.00 | 3,357.50 | 3,357.50 | 917,317 |
| 2026-01-21 | 3,400.00 | 3,440.00 | 3,345.00 | 3,422.50 | 3,422.50 | 1,260,724 |
| 2026-01-20 | 3,360.00 | 3,420.00 | 3,267.50 | 3,345.00 | 3,345.00 | 319,280 |
| 2026-01-19 | 3,280.00 | 3,387.50 | 3,222.50 | 3,332.50 | 3,332.50 | 655,633 |
| 2026-01-16 | 3,390.00 | 3,465.00 | 3,250.00 | 3,280.00 | 3,280.00 | 542,629 |
| 2026-01-15 | 3,300.00 | 3,445.00 | 3,300.00 | 3,387.50 | 3,387.50 | 1,063,676 |
| 2026-01-14 | 3,740.00 | 3,777.50 | 3,275.00 | 3,292.50 | 3,292.50 | 2,852,866 |
| 2026-01-13 | 3,850.00 | 3,860.00 | 3,672.50 | 3,747.50 | 3,747.50 | 884,087 |
| 2026-01-12 | 3,870.00 | 3,870.00 | 3,662.50 | 3,795.00 | 3,795.00 | 608,142 |
| 2026-01-09 | 3,675.00 | 3,820.00 | 3,675.00 | 3,795.00 | 3,795.00 | 991,037 |
| 2026-01-08 | 3,500.00 | 3,675.00 | 3,480.00 | 3,675.00 | 3,675.00 | 1,072,251 |
| 2026-01-07 | 3,457.50 | 3,510.00 | 3,345.00 | 3,490.00 | 3,490.00 | 651,756 |
| 2026-01-06 | 3,400.00 | 3,515.00 | 3,397.50 | 3,457.50 | 3,457.50 | 1,048,888 |
| 2026-01-05 | 3,500.00 | 3,500.00 | 3,330.00 | 3,390.00 | 3,390.00 | 1,069,056 |
| 2026-01-02 | 3,660.00 | 3,660.00 | 3,420.00 | 3,470.00 | 3,470.00 | 635,493 |
| 2026-01-01 | 3,577.50 | 3,577.50 | 3,577.50 | 3,577.50 | 3,577.50 | 0 |
| 2025-12-31 | 3,577.50 | 3,577.50 | 3,577.50 | 3,577.50 | 3,577.50 | 0 |
| 2025-12-30 | 3,880.00 | 3,880.00 | 3,555.00 | 3,577.50 | 3,577.50 | 1,395,252 |
| 2025-12-29 | 4,240.00 | 4,240.00 | 3,712.50 | 3,777.50 | 3,777.50 | 1,507,622 |
| 2025-12-26 | 4,345.00 | 4,410.00 | 4,150.00 | 4,180.00 | 4,180.00 | 822,025 |
| 2025-12-25 | 4,345.00 | 4,345.00 | 4,345.00 | 4,345.00 | 4,345.00 | 0 |
| 2025-12-24 | 4,200.00 | 4,347.50 | 4,132.50 | 4,345.00 | 4,345.00 | 215,792 |
| 2025-12-23 | 4,212.50 | 4,340.00 | 4,150.00 | 4,172.50 | 4,172.50 | 394,944 |
| 2025-12-22 | 4,315.00 | 4,390.00 | 4,145.00 | 4,227.50 | 4,227.50 | 409,619 |
| 2025-12-19 | 4,375.00 | 4,375.00 | 4,170.00 | 4,315.00 | 4,315.00 | 389,541 |
| 2025-12-18 | 4,300.00 | 4,397.50 | 4,235.00 | 4,297.50 | 4,297.50 | 982,021 |
| 2025-12-17 | 4,300.00 | 4,362.50 | 4,150.00 | 4,237.50 | 4,237.50 | 746,917 |
| 2025-12-16 | 4,120.00 | 4,300.00 | 4,100.00 | 4,245.00 | 4,245.00 | 619,850 |
| 2025-12-15 | 4,070.00 | 4,125.00 | 3,995.00 | 4,062.50 | 4,062.50 | 310,311 |
| 2025-12-12 | 4,080.00 | 4,095.00 | 3,995.00 | 4,047.50 | 4,047.50 | 418,849 |
| 2025-12-11 | 3,950.00 | 4,030.00 | 3,855.00 | 4,020.00 | 4,020.00 | 585,953 |
| 2025-12-10 | 3,850.00 | 3,980.00 | 3,810.00 | 3,950.00 | 3,950.00 | 595,124 |
| 2025-12-09 | 3,955.00 | 3,955.00 | 3,800.00 | 3,875.00 | 3,875.00 | 391,442 |
| 2025-12-08 | 3,957.50 | 3,957.50 | 3,957.50 | 3,957.50 | 3,957.50 | 0 |
| 2025-12-05 | 3,920.00 | 4,017.50 | 3,650.00 | 3,957.50 | 3,957.50 | 700,059 |
| 2025-12-04 | 3,700.00 | 3,942.50 | 3,700.00 | 3,817.50 | 3,817.50 | 833,842 |
| 2025-12-03 | 3,595.00 | 3,690.00 | 3,595.00 | 3,670.00 | 3,670.00 | 193,362 |
| 2025-12-02 | 3,592.50 | 3,780.00 | 3,515.00 | 3,597.50 | 3,597.50 | 581,839 |
| 2025-12-01 | 3,452.50 | 3,650.00 | 3,447.50 | 3,630.00 | 3,630.00 | 187,886 |
| 2025-11-28 | 3,480.00 | 3,550.00 | 3,400.00 | 3,455.00 | 3,455.00 | 478,127 |
| 2025-11-27 | 3,435.00 | 3,502.50 | 3,392.50 | 3,447.50 | 3,447.50 | 994,305 |
| 2025-11-26 | 3,400.00 | 3,560.00 | 3,370.00 | 3,430.00 | 3,430.00 | 740,608 |
| 2025-11-25 | 3,450.00 | 3,460.00 | 3,220.00 | 3,427.50 | 3,427.50 | 874,960 |
| 2025-11-24 | 3,382.50 | 3,382.50 | 3,382.50 | 3,382.50 | 3,382.50 | 0 |
| 2025-11-21 | 3,500.00 | 3,562.50 | 3,330.00 | 3,382.50 | 3,382.50 | 179,807 |
| 2025-11-20 | 3,555.00 | 3,645.00 | 3,375.00 | 3,492.50 | 3,492.50 | 476,018 |
| 2025-11-19 | 3,612.50 | 3,665.00 | 3,502.50 | 3,547.50 | 3,547.50 | 521,173 |
| 2025-11-18 | 3,570.00 | 3,645.00 | 3,400.00 | 3,617.50 | 3,617.50 | 397,063 |
| 2025-11-17 | 3,500.00 | 3,590.00 | 3,400.00 | 3,572.50 | 3,572.50 | 428,726 |
| 2025-11-14 | 3,300.00 | 3,520.00 | 3,135.00 | 3,490.00 | 3,490.00 | 356,191 |
| 2025-11-13 | 3,407.50 | 3,525.00 | 3,155.00 | 3,215.00 | 3,215.00 | 531,462 |
| 2025-11-12 | 3,500.00 | 3,600.00 | 3,355.00 | 3,407.50 | 3,407.50 | 829,229 |
| 2025-11-11 | 3,280.00 | 3,490.00 | 3,252.50 | 3,480.00 | 3,480.00 | 654,472 |
| 2025-11-10 | 3,145.00 | 3,370.00 | 3,140.00 | 3,297.50 | 3,297.50 | 631,038 |
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.