Societatea Energetica Electrica SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	13.900	14.000	13.880	13.880	13.485	13,584
2024-05-20	13.800	14.000	13.800	13.900	13.505	20,694
2024-05-17	13.800	14.060	13.800	14.000	13.602	124,560
2024-05-16	13.740	13.760	13.640	13.760	13.369	49,798
2024-05-15	13.700	13.700	13.600	13.700	13.310	15,442
2024-05-14	13.680	13.700	13.600	13.700	13.310	40,589
2024-05-13	13.460	13.780	13.320	13.740	13.349	178,887
2024-05-10	13.320	13.480	13.220	13.460	13.077	234,313
2024-05-09	13.240	13.320	13.200	13.320	12.941	45,820
2024-05-08	13.360	13.360	13.160	13.200	12.824	59,393
2024-05-07	13.180	13.360	13.140	13.280	12.902	55,292
2024-05-02	13.320	13.400	13.220	13.380	12.999	15,857
2024-04-30	13.220	13.340	13.200	13.320	12.941	10,228
2024-04-29	13.380	13.380	13.160	13.320	12.941	25,921
2024-04-26	13.100	13.400	13.000	13.380	12.999	115,108
2024-04-25	13.120	13.220	12.940	13.160	12.786	448,998
2024-04-24	13.020	13.080	12.960	13.080	12.708	29,400
2024-04-23	12.940	13.100	12.900	13.000	12.630	13,771
2024-04-22	13.200	13.200	12.980	13.120	12.747	52,651
2024-04-19	13.100	13.240	13.000	13.200	12.824	56,352
2024-04-18	13.120	13.320	13.120	13.320	12.941	33,210
2024-04-17	13.020	13.240	13.020	13.240	12.863	24,258
2024-04-16	13.100	13.100	12.920	13.000	12.630	56,732
2024-04-15	13.200	13.280	13.040	13.200	12.824	99,795
2024-04-12	13.200	13.460	13.200	13.260	12.883	216,266
2024-04-11	13.460	13.460	13.200	13.200	12.824	93,574
2024-04-10	13.440	13.460	13.260	13.440	13.058	38,349
2024-04-09	13.300	13.440	13.140	13.440	13.058	54,345
2024-04-08	13.400	13.460	13.300	13.420	13.038	41,838
2024-04-05	13.380	13.460	13.380	13.400	13.019	18,456
2024-04-04	13.460	13.540	13.280	13.380	12.999	54,688
2024-04-03	13.400	13.540	13.360	13.460	13.077	44,919
2024-04-02	13.320	13.500	13.300	13.400	13.019	186,427
2024-04-01	13.320	13.340	13.100	13.320	12.941	89,303
2024-03-29	13.300	13.320	13.060	13.320	12.941	31,649
2024-03-28	13.180	13.340	13.000	13.340	12.960	81,450
2024-03-27	13.000	13.200	12.940	13.200	12.824	255,006
2024-03-26	13.040	13.060	12.920	13.020	12.650	41,334
2024-03-25	13.060	13.080	13.000	13.040	12.669	68,341
2024-03-22	13.000	13.120	13.000	13.060	12.688	104,802
2024-03-21	13.080	13.100	12.900	13.020	12.650	105,507
2024-03-20	12.600	13.100	12.600	13.100	12.727	667,075
2024-03-19	12.520	12.640	12.500	12.600	12.242	182,530
2024-03-18	12.400	12.620	12.140	12.400	12.047	244,735
2024-03-15	12.220	12.420	12.080	12.420	12.067	5,014,248
2024-03-14	12.100	12.240	12.100	12.220	11.872	439,723
2024-03-13	12.200	12.200	12.060	12.200	11.853	807,930
2024-03-12	12.160	12.200	12.040	12.200	11.853	730,945
2024-03-11	12.140	12.200	12.020	12.180	11.833	182,475
2024-03-08	12.220	12.220	12.020	12.020	11.678	119,222
2024-03-07	12.080	12.260	12.000	12.240	11.892	855,945
2024-03-06	12.000	12.240	11.800	12.200	11.853	429,542
2024-03-05	12.100	12.280	12.060	12.260	11.911	396,857
2024-03-04	11.980	12.100	11.860	12.100	11.756	596,542
2024-03-01	11.800	11.980	11.760	11.980	11.639	247,766
2024-02-29	11.980	11.980	11.680	11.700	11.367	1,231,241
2024-02-28	11.700	11.820	11.680	11.800	11.464	487,844
2024-02-27	11.440	11.500	11.320	11.440	11.115	105,442
2024-02-26	11.580	11.580	11.360	11.440	11.115	20,151
2024-02-23	11.460	11.520	11.400	11.500	11.173	155,598

← NewerPage 11 of 21 · 1,248 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.