Societatea Energetica Electrica SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	11.500	11.620	11.320	11.460	11.134	221,301
2024-02-21	11.400	11.500	11.340	11.500	11.173	47,233
2024-02-20	11.620	11.620	11.300	11.340	11.017	120,967
2024-02-19	11.720	11.720	11.500	11.600	11.270	270,064
2024-02-16	11.880	12.000	11.880	12.000	11.659	160,406
2024-02-15	11.860	11.980	11.800	11.880	11.542	305,315
2024-02-14	11.920	11.920	11.820	11.860	11.523	17,818
2024-02-13	11.900	12.080	11.800	11.900	11.561	488,617
2024-02-12	11.800	11.900	11.800	11.900	11.561	185,017
2024-02-09	11.800	11.880	11.760	11.800	11.464	131,340
2024-02-08	11.640	11.780	11.620	11.760	11.425	117,692
2024-02-07	11.600	11.700	11.520	11.620	11.289	18,181
2024-02-06	11.560	11.600	11.500	11.580	11.251	47,980
2024-02-05	11.500	11.600	11.400	11.520	11.192	113,207
2024-02-02	11.620	11.700	11.500	11.500	11.173	32,032
2024-02-01	11.500	11.600	11.380	11.500	11.173	130,317
2024-01-31	11.460	11.520	11.280	11.400	11.076	116,362
2024-01-30	11.040	11.460	11.000	11.400	11.076	216,184
2024-01-29	11.000	11.100	10.920	10.960	10.648	76,706
2024-01-26	10.900	11.140	10.860	10.860	10.551	89,346
2024-01-25	11.180	11.200	10.880	10.960	10.648	84,033
2024-01-23	11.220	11.260	11.060	11.060	10.745	112,443
2024-01-22	11.500	11.500	11.180	11.220	10.901	123,377
2024-01-19	11.500	11.520	11.380	11.400	11.076	33,026
2024-01-18	11.540	11.540	11.380	11.400	11.076	99,052
2024-01-17	11.620	11.720	11.440	11.540	11.212	71,373
2024-01-16	11.780	11.780	11.580	11.700	11.367	133,752
2024-01-15	11.780	11.800	11.700	11.780	11.445	276,466
2024-01-12	11.760	11.880	11.740	11.780	11.445	199,809
2024-01-11	11.840	11.860	11.740	11.760	11.425	65,319
2024-01-10	11.780	11.860	11.680	11.800	11.464	238,416
2024-01-09	11.700	11.820	11.600	11.720	11.387	304,084
2024-01-08	11.340	11.780	11.280	11.700	11.367	622,602
2024-01-05	11.300	11.340	11.220	11.340	11.017	27,265
2024-01-04	11.200	11.340	11.140	11.300	10.979	67,260
2024-01-03	11.500	11.500	11.100	11.140	10.823	177,716
2023-12-29	11.420	11.500	11.420	11.480	11.153	86,247
2023-12-28	11.480	11.500	11.280	11.400	11.076	82,323
2023-12-27	11.420	11.480	11.260	11.480	11.153	107,176
2023-12-22	11.340	11.600	11.340	11.400	11.076	299,978
2023-12-21	11.380	11.420	11.120	11.300	10.979	452,666
2023-12-20	11.440	11.640	11.380	11.380	11.056	270,959
2023-12-19	11.460	11.500	11.360	11.400	11.076	30,671
2023-12-18	11.560	11.560	11.300	11.440	11.115	163,801
2023-12-15	11.360	11.800	11.360	11.560	11.231	715,872
2023-12-14	10.860	11.800	10.860	11.360	11.037	768,636
2023-12-13	10.320	11.000	10.320	10.860	10.551	772,349
2023-12-12	10.380	10.700	10.100	10.320	10.026	900,531
2023-12-11	10.520	10.560	10.200	10.400	10.104	388,310
2023-12-08	10.280	10.520	10.220	10.520	10.221	272,119
2023-12-07	9.880	10.400	9.880	10.120	9.832	357,122
2023-12-06	9.900	9.920	9.830	9.850	9.570	93,810
2023-12-05	9.890	9.910	9.820	9.850	9.570	87,061
2023-12-04	9.870	9.900	9.820	9.830	9.550	79,516
2023-11-29	9.790	9.880	9.670	9.780	9.502	86,953
2023-11-28	9.850	9.850	9.760	9.760	9.482	146,240
2023-11-27	9.790	9.880	9.700	9.710	9.434	291,364
2023-11-24	9.690	9.760	9.660	9.700	9.424	956,261
2023-11-23	9.600	9.690	9.600	9.660	9.385	13,671
2023-11-22	9.560	9.670	9.480	9.600	9.327	286,219

← NewerPage 12 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.