Societatea Energetica Electrica SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	15.960	16.000	15.640	15.640	15.323	26,360
2024-08-13	15.940	15.940	15.840	15.900	15.578	67,173
2024-08-12	15.800	15.960	15.700	15.900	15.578	7,860
2024-08-09	15.700	15.800	15.580	15.580	15.265	101,020
2024-08-08	15.600	15.820	15.540	15.680	15.363	133,035
2024-08-07	15.220	16.000	15.040	16.000	15.676	249,288
2024-08-06	15.360	15.460	15.020	15.160	14.853	105,917
2024-08-05	15.600	15.680	15.000	15.360	15.049	297,809
2024-08-02	16.260	16.260	15.820	15.900	15.578	159,685
2024-08-01	16.300	16.300	16.040	16.300	15.970	60,020
2024-07-31	16.100	16.260	16.000	16.260	15.931	93,963
2024-07-30	16.180	16.200	15.920	16.100	15.774	70,000
2024-07-29	16.200	16.240	15.960	16.000	15.676	13,748
2024-07-26	16.000	16.220	16.000	16.200	15.872	12,792
2024-07-25	16.300	16.320	16.040	16.160	15.833	39,495
2024-07-24	16.300	16.380	15.800	16.300	15.970	547,028
2024-07-23	16.220	16.300	16.160	16.300	15.970	70,252
2024-07-22	16.260	16.260	16.200	16.260	15.931	369,651
2024-07-19	16.260	16.260	16.200	16.260	15.931	39,415
2024-07-18	16.280	16.280	16.140	16.260	15.931	216,000
2024-07-17	16.060	16.300	16.020	16.300	15.970	336,501
2024-07-16	16.100	16.160	16.060	16.100	15.774	18,057
2024-07-15	16.000	16.060	15.980	16.060	15.735	606,920
2024-07-12	15.880	16.020	15.880	16.000	15.676	37,297
2024-07-11	15.780	15.900	15.560	15.880	15.559	822,474
2024-07-10	15.800	15.800	15.600	15.760	15.441	65,820
2024-07-09	15.800	15.800	15.700	15.780	15.461	140,774
2024-07-08	15.900	15.900	15.760	15.760	15.441	68,338
2024-07-05	15.700	16.000	15.560	15.880	15.559	317,150
2024-07-04	15.500	15.720	15.500	15.700	15.382	43,543
2024-07-03	15.480	15.480	15.400	15.480	15.167	17,937
2024-07-02	15.500	15.500	15.420	15.500	15.186	26,583
2024-07-01	15.540	15.560	15.280	15.500	15.186	114,016
2024-06-28	15.160	15.600	15.000	15.560	15.245	117,471
2024-06-27	15.100	15.260	15.020	15.240	14.932	32,060
2024-06-26	15.260	15.300	15.020	15.100	14.794	82,579
2024-06-25	15.360	15.360	15.060	15.180	14.873	167,390
2024-06-21	14.900	15.360	14.780	15.360	15.049	216,894
2024-06-20	14.900	15.020	14.700	14.900	14.598	20,496
2024-06-19	15.020	15.080	14.700	14.700	14.402	38,618
2024-06-18	14.900	15.000	14.700	15.000	14.696	91,795
2024-06-17	14.260	14.980	14.100	14.900	14.598	116,226
2024-06-14	14.200	14.280	14.040	14.040	13.756	12,239
2024-06-13	14.100	14.260	14.000	14.200	13.913	152,972
2024-06-12	14.100	14.400	14.000	14.000	13.717	191,802
2024-06-11	14.180	14.440	14.000	14.120	13.834	122,767
2024-06-10	14.500	14.500	14.000	14.060	13.775	102,666
2024-06-07	14.180	14.480	14.120	14.480	14.187	69,566
2024-06-06	13.960	14.300	13.900	14.300	14.011	140,482
2024-06-05	13.800	13.960	13.660	13.940	13.658	53,432
2024-06-04	13.580	13.820	13.580	13.800	13.521	8,312
2024-06-03	13.800	13.800	13.580	13.600	13.325	92,612
2024-05-31	13.780	13.820	13.740	13.820	13.540	25,889
2024-05-30	13.780	13.980	13.720	13.740	13.462	19,664
2024-05-29	13.980	14.060	13.900	14.060	13.660	229,885
2024-05-28	13.780	13.980	13.720	13.940	13.543	57,884
2024-05-27	13.720	13.940	13.720	13.820	13.427	14,060
2024-05-24	13.920	13.980	13.600	13.980	13.582	241,942
2024-05-23	13.940	13.940	13.820	13.920	13.524	10,883
2024-05-22	13.880	14.000	13.880	13.900	13.505	21,214

← NewerPage 10 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.2945 RON
2025-06-03	0.1767 RON
2024-05-30	0.1178 RON
2023-05-30	0.1178 RON
2022-05-24	0.4500 RON
2021-06-02	0.7300 RON
2020-06-05	0.7248 RON
2019-06-06	0.7299 RON

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