Societatea Energetica Electrica SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	9.570	9.570	9.470	9.480	9.210	296,898
2023-11-20	9.660	9.750	9.560	9.570	9.298	222,507
2023-11-17	9.700	9.740	9.650	9.650	9.375	9,970
2023-11-16	9.630	9.690	9.600	9.690	9.414	142,304
2023-11-15	9.840	9.840	9.510	9.550	9.278	124,081
2023-11-14	9.790	9.840	9.700	9.790	9.511	77,255
2023-11-13	9.760	9.800	9.660	9.700	9.424	94,988
2023-11-10	9.760	9.760	9.600	9.750	9.473	76,984
2023-11-09	9.530	9.750	9.530	9.600	9.327	139,556
2023-11-08	9.640	9.660	9.520	9.540	9.269	31,773
2023-11-07	9.700	9.700	9.500	9.570	9.298	435,486
2023-11-06	9.700	9.850	9.500	9.650	9.375	493,295
2023-11-03	9.600	9.700	9.550	9.700	9.424	33,481
2023-11-02	9.710	9.730	9.590	9.600	9.327	8,334
2023-11-01	9.640	9.720	9.550	9.700	9.424	98,613
2023-10-31	9.640	9.650	9.600	9.600	9.327	12,056
2023-10-30	9.530	9.600	9.520	9.590	9.317	9,199
2023-10-27	9.580	9.600	9.520	9.530	9.259	6,631
2023-10-26	9.570	9.600	9.520	9.560	9.288	8,311
2023-10-25	9.460	9.570	9.460	9.500	9.230	85,065
2023-10-24	9.410	9.410	9.320	9.340	9.074	9,297
2023-10-23	9.500	9.500	9.320	9.410	9.142	95,626
2023-10-20	9.560	9.610	9.500	9.500	9.230	7,770
2023-10-19	9.610	9.610	9.520	9.520	9.249	13,764
2023-10-18	9.600	9.660	9.500	9.610	9.337	9,690
2023-10-17	9.600	9.650	9.500	9.500	9.230	49,158
2023-10-16	9.700	9.700	9.540	9.550	9.278	18,695
2023-10-13	9.810	9.810	9.590	9.600	9.327	159,515
2023-10-12	9.690	9.820	9.680	9.810	9.531	36,157
2023-10-11	9.600	9.710	9.600	9.660	9.385	5,628
2023-10-10	9.670	9.700	9.600	9.650	9.375	15,295
2023-10-09	9.660	9.710	9.520	9.520	9.249	46,476
2023-10-06	9.650	9.650	9.540	9.630	9.356	29,809
2023-10-05	9.710	9.720	9.520	9.520	9.249	49,058
2023-10-04	9.800	9.800	9.500	9.600	9.327	48,990
2023-10-03	9.830	9.830	9.700	9.790	9.511	10,557
2023-10-02	9.960	9.990	9.700	9.840	9.560	110,956
2023-09-29	9.980	10.160	9.820	9.910	9.628	256,992
2023-09-28	9.700	9.970	9.700	9.960	9.677	108,561
2023-09-27	9.350	9.690	9.350	9.690	9.414	208,766
2023-09-26	9.500	9.510	9.340	9.370	9.103	105,713
2023-09-25	9.540	9.540	9.450	9.510	9.239	10,566
2023-09-22	9.500	9.520	9.400	9.520	9.249	23,750
2023-09-21	9.600	9.600	9.460	9.460	9.191	79,067
2023-09-20	9.580	9.600	9.550	9.600	9.327	89,217
2023-09-19	9.600	9.600	9.450	9.600	9.327	122,558
2023-09-18	9.590	9.600	9.500	9.600	9.327	79,800
2023-09-15	9.610	9.610	9.510	9.580	9.307	28,322
2023-09-14	9.550	9.600	9.530	9.570	9.298	3,726
2023-09-13	9.700	9.700	9.530	9.620	9.346	17,012
2023-09-12	9.720	9.800	9.640	9.640	9.366	41,509
2023-09-11	9.510	9.830	9.420	9.710	9.434	202,609
2023-09-08	9.500	9.560	9.410	9.510	9.239	126,883
2023-09-07	9.300	9.550	9.200	9.480	9.210	123,727
2023-09-06	9.390	9.410	9.200	9.400	9.133	110,205
2023-09-05	9.400	9.400	9.210	9.400	9.133	77,034
2023-09-04	9.390	9.440	9.340	9.400	9.133	7,288
2023-09-01	9.500	9.530	9.380	9.400	9.133	77,733
2023-08-31	9.340	9.500	9.210	9.500	9.230	290,984
2023-08-30	9.160	9.360	9.110	9.320	9.055	191,137

← NewerPage 13 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.