Compania de Transporte de Energia Electrica en Alta Tension Transener SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 3,000.00 | 3,195.00 | 3,000.00 | 3,130.00 | 3,130.00 | 773,465 |
| 2025-11-06 | 3,100.00 | 3,150.00 | 3,055.00 | 3,072.50 | 3,072.50 | 509,470 |
| 2025-11-05 | 3,050.00 | 3,162.50 | 2,977.50 | 3,060.00 | 3,060.00 | 1,142,020 |
| 2025-11-04 | 3,000.00 | 3,160.00 | 2,835.00 | 3,010.00 | 3,010.00 | 1,232,283 |
| 2025-11-03 | 2,850.00 | 3,060.00 | 2,825.00 | 2,972.50 | 2,972.50 | 872,648 |
| 2025-10-31 | 2,795.00 | 2,980.00 | 2,712.50 | 2,877.50 | 2,877.50 | 1,036,221 |
| 2025-10-30 | 2,730.00 | 2,800.00 | 2,565.00 | 2,702.50 | 2,702.50 | 808,485 |
| 2025-10-29 | 2,700.00 | 2,820.00 | 2,662.50 | 2,695.00 | 2,695.00 | 2,123,023 |
| 2025-10-28 | 2,450.00 | 2,815.00 | 2,337.00 | 2,630.00 | 2,630.00 | 1,295,013 |
| 2025-10-27 | 2,250.00 | 2,490.00 | 2,250.00 | 2,442.00 | 2,442.00 | 1,651,972 |
| 2025-10-24 | 1,878.00 | 1,910.00 | 1,822.00 | 1,886.00 | 1,886.00 | 550,454 |
| 2025-10-23 | 1,790.00 | 2,000.00 | 1,785.00 | 1,819.00 | 1,819.00 | 717,064 |
| 2025-10-22 | 1,855.00 | 1,855.00 | 1,800.00 | 1,839.00 | 1,839.00 | 409,778 |
| 2025-10-21 | 1,900.00 | 1,938.00 | 1,833.00 | 1,851.00 | 1,851.00 | 372,581 |
| 2025-10-20 | 2,010.00 | 2,010.00 | 1,873.00 | 1,892.00 | 1,892.00 | 440,208 |
| 2025-10-17 | 2,000.00 | 2,000.00 | 1,902.00 | 1,961.00 | 1,961.00 | 357,972 |
| 2025-10-16 | 1,995.00 | 2,050.00 | 1,900.00 | 1,943.00 | 1,943.00 | 229,739 |
| 2025-10-15 | 2,050.00 | 2,150.00 | 1,950.00 | 1,999.00 | 1,999.00 | 364,264 |
| 2025-10-14 | 2,190.00 | 2,300.00 | 1,961.00 | 2,006.00 | 2,006.00 | 629,342 |
| 2025-10-13 | 2,181.00 | 2,214.00 | 2,181.00 | 2,211.00 | 2,211.00 | 206,025 |
| 2025-10-10 | 2,125.00 | 2,125.00 | 2,125.00 | 2,125.00 | 2,125.00 | 0 |
| 2025-10-09 | 1,935.00 | 2,150.00 | 1,907.00 | 2,125.00 | 2,125.00 | 357,311 |
| 2025-10-08 | 1,925.00 | 1,946.00 | 1,841.00 | 1,934.00 | 1,934.00 | 361,641 |
| 2025-10-07 | 1,950.00 | 1,950.00 | 1,830.00 | 1,922.00 | 1,922.00 | 256,342 |
| 2025-10-06 | 1,929.00 | 1,989.00 | 1,860.00 | 1,917.00 | 1,917.00 | 376,062 |
| 2025-10-03 | 1,890.00 | 1,950.00 | 1,800.00 | 1,929.00 | 1,929.00 | 562,233 |
| 2025-10-02 | 1,800.00 | 1,930.00 | 1,765.00 | 1,903.00 | 1,903.00 | 665,375 |
| 2025-10-01 | 1,800.00 | 1,839.00 | 1,778.00 | 1,812.00 | 1,812.00 | 321,244 |
| 2025-09-30 | 1,869.00 | 1,869.00 | 1,730.00 | 1,799.00 | 1,799.00 | 570,289 |
| 2025-09-29 | 1,870.00 | 1,919.00 | 1,800.00 | 1,858.00 | 1,858.00 | 311,237 |
| 2025-09-26 | 1,989.00 | 2,100.00 | 1,820.00 | 1,859.00 | 1,859.00 | 1,095,640 |
| 2025-09-25 | 2,170.00 | 2,220.00 | 1,960.00 | 1,989.00 | 1,989.00 | 803,628 |
| 2025-09-24 | 1,956.00 | 2,300.00 | 1,890.00 | 2,179.00 | 2,179.00 | 1,502,249 |
| 2025-09-23 | 1,799.00 | 1,940.00 | 1,799.00 | 1,912.00 | 1,912.00 | 722,090 |
| 2025-09-22 | 1,580.00 | 1,805.00 | 1,527.00 | 1,788.00 | 1,788.00 | 1,113,294 |
| 2025-09-19 | 1,550.00 | 1,589.00 | 1,441.00 | 1,475.00 | 1,475.00 | 1,235,909 |
| 2025-09-18 | 1,740.00 | 1,740.00 | 1,527.00 | 1,556.00 | 1,556.00 | 1,902,583 |
| 2025-09-17 | 1,816.00 | 1,829.00 | 1,742.00 | 1,748.00 | 1,748.00 | 473,611 |
| 2025-09-16 | 1,820.00 | 1,857.00 | 1,795.00 | 1,808.00 | 1,808.00 | 372,862 |
| 2025-09-15 | 1,975.00 | 1,975.00 | 1,800.00 | 1,809.00 | 1,809.00 | 1,427,813 |
| 2025-09-12 | 2,048.00 | 2,048.00 | 1,895.00 | 1,906.00 | 1,906.00 | 550,280 |
| 2025-09-11 | 2,055.00 | 2,075.00 | 1,958.00 | 2,001.00 | 2,001.00 | 2,764,162 |
| 2025-09-10 | 1,980.00 | 2,050.00 | 1,951.00 | 2,037.00 | 2,037.00 | 1,240,119 |
| 2025-09-09 | 1,940.00 | 1,940.00 | 1,800.00 | 1,936.00 | 1,936.00 | 1,217,507 |
| 2025-09-08 | 1,770.00 | 1,910.00 | 1,620.00 | 1,883.00 | 1,883.00 | 1,527,140 |
| 2025-09-05 | 2,000.00 | 2,000.00 | 1,900.00 | 1,920.00 | 1,920.00 | 791,867 |
| 2025-09-04 | 1,990.00 | 2,030.00 | 1,945.00 | 1,970.00 | 1,970.00 | 570,580 |
| 2025-09-03 | 2,050.00 | 2,050.00 | 1,940.00 | 1,965.00 | 1,965.00 | 461,513 |
| 2025-09-02 | 2,390.00 | 2,390.00 | 2,230.00 | 2,290.00 | 1,988.21 | 1,128,691 |
| 2025-09-01 | 2,385.00 | 2,430.00 | 2,270.00 | 2,340.00 | 2,031.62 | 202,737 |
| 2025-08-29 | 2,395.00 | 2,480.00 | 2,300.00 | 2,380.00 | 2,380.00 | 615,875 |
| 2025-08-28 | 2,440.00 | 2,515.00 | 2,350.00 | 2,365.00 | 2,365.00 | 265,751 |
| 2025-08-27 | 2,485.00 | 2,515.00 | 2,370.00 | 2,425.00 | 2,425.00 | 419,784 |
| 2025-08-26 | 2,570.00 | 2,570.00 | 2,410.00 | 2,535.00 | 2,535.00 | 285,944 |
| 2025-08-25 | 2,620.00 | 2,620.00 | 2,455.00 | 2,470.00 | 2,470.00 | 784,235 |
| 2025-08-22 | 2,615.00 | 2,760.00 | 2,560.00 | 2,625.00 | 2,625.00 | 615,028 |
| 2025-08-21 | 2,560.00 | 2,615.00 | 2,520.00 | 2,610.00 | 2,610.00 | 210,410 |
| 2025-08-20 | 2,540.00 | 2,640.00 | 2,515.00 | 2,540.00 | 2,540.00 | 213,956 |
| 2025-08-19 | 2,640.00 | 2,665.00 | 2,540.00 | 2,560.00 | 2,560.00 | 343,741 |
| 2025-08-18 | 2,500.00 | 2,650.00 | 2,430.00 | 2,635.00 | 2,635.00 | 314,762 |
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.