Societatea Energetica Electrica SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	8.840	9.250	8.840	9.160	8.899	199,045
2023-08-28	8.580	8.800	8.530	8.800	8.550	118,613
2023-08-25	8.530	8.640	8.520	8.580	8.336	25,811
2023-08-24	8.760	8.760	8.500	8.620	8.375	77,210
2023-08-23	8.680	8.770	8.560	8.660	8.414	77,873
2023-08-22	8.570	8.650	8.440	8.520	8.278	40,021
2023-08-21	8.690	8.690	8.450	8.500	8.258	20,372
2023-08-18	8.290	8.550	8.230	8.550	8.307	250,151
2023-08-17	8.380	8.380	8.180	8.250	8.015	616,248
2023-08-16	8.700	8.700	8.350	8.380	8.142	80,897
2023-08-14	8.800	8.800	8.480	8.500	8.258	169,021
2023-08-11	8.880	8.880	8.700	8.750	8.501	104,248
2023-08-10	8.820	8.940	8.740	8.750	8.501	78,109
2023-08-09	8.780	8.970	8.770	8.780	8.530	78,367
2023-08-08	8.700	8.910	8.700	8.770	8.521	134,919
2023-08-07	8.760	8.810	8.670	8.680	8.433	14,262
2023-08-04	8.900	8.900	8.720	8.720	8.472	36,142
2023-08-03	9.010	9.100	8.570	8.800	8.550	132,424
2023-08-02	9.400	9.400	9.190	9.200	8.938	10,635
2023-08-01	9.300	9.350	9.290	9.330	9.065	25,293
2023-07-31	9.310	9.370	9.200	9.200	8.938	38,361
2023-07-28	9.250	9.310	9.210	9.300	9.035	12,093
2023-07-27	9.270	9.320	9.200	9.210	8.948	13,319
2023-07-26	9.440	9.510	9.150	9.150	8.890	114,919
2023-07-25	9.550	9.580	9.440	9.440	9.171	78,728
2023-07-24	9.510	9.640	9.490	9.590	9.317	133,905
2023-07-21	9.400	9.570	9.400	9.500	9.230	80,497
2023-07-20	9.160	9.400	9.160	9.380	9.113	109,455
2023-07-19	9.180	9.280	9.150	9.180	8.919	119,216
2023-07-18	9.240	9.250	9.170	9.170	8.909	31,877
2023-07-17	8.880	9.250	8.800	9.140	8.880	186,573
2023-07-14	8.800	8.880	8.780	8.800	8.550	12,554
2023-07-13	8.900	8.900	8.770	8.800	8.550	24,523
2023-07-12	8.830	8.920	8.650	8.800	8.550	130,442
2023-07-11	8.750	8.870	8.700	8.700	8.452	46,432
2023-07-10	8.790	8.810	8.650	8.660	8.414	28,036
2023-07-07	8.770	8.810	8.550	8.670	8.423	77,192
2023-07-06	8.740	8.950	8.600	8.600	8.355	81,961
2023-07-05	8.400	8.790	8.400	8.790	8.540	117,865
2023-07-04	8.580	8.580	8.380	8.380	8.142	76,211
2023-07-03	8.500	8.600	8.390	8.510	8.268	126,125
2023-06-30	8.430	8.580	8.430	8.500	8.258	16,718
2023-06-29	8.270	8.480	8.210	8.380	8.142	105,428
2023-06-28	8.050	8.320	8.020	8.260	8.025	137,992
2023-06-27	8.070	8.090	8.000	8.030	7.802	14,915
2023-06-26	8.010	8.080	8.000	8.010	7.782	28,918
2023-06-23	8.150	8.280	8.020	8.080	7.850	15,150
2023-06-22	8.410	8.410	8.150	8.150	7.918	13,791
2023-06-21	8.470	8.470	8.280	8.290	8.054	77,418
2023-06-20	8.500	8.500	8.400	8.450	8.210	6,913
2023-06-19	8.500	8.650	8.370	8.500	8.258	22,578
2023-06-16	8.300	8.500	8.140	8.500	8.258	89,386
2023-06-15	8.250	8.300	8.170	8.280	8.044	8,472
2023-06-14	8.140	8.280	8.140	8.280	8.044	8,765
2023-06-13	8.400	8.400	8.240	8.240	8.006	9,494
2023-06-12	8.610	8.610	8.280	8.390	8.151	89,619
2023-06-09	8.440	8.620	8.410	8.480	8.239	76,957
2023-06-08	8.500	8.500	8.400	8.400	8.161	29,765
2023-06-07	8.300	8.320	8.240	8.320	8.083	13,999
2023-06-06	8.250	8.370	8.220	8.240	8.006	10,349

← NewerPage 14 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.