Societatea Energetica Electrica SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	8.500	8.550	8.220	8.220	7.986	113,331
2023-05-31	8.530	8.640	8.380	8.500	8.258	81,573
2023-05-30	8.660	8.760	8.550	8.570	8.326	79,150
2023-05-29	8.810	8.830	8.680	8.780	8.416	78,697
2023-05-26	8.780	8.800	8.620	8.800	8.435	77,623
2023-05-25	8.850	8.850	8.570	8.610	8.253	78,216
2023-05-24	8.750	8.840	8.670	8.840	8.473	76,965
2023-05-23	8.700	8.780	8.680	8.780	8.416	25,701
2023-05-22	8.810	8.810	8.690	8.770	8.406	83,169
2023-05-19	8.800	8.800	8.730	8.780	8.416	3,081
2023-05-18	8.730	8.820	8.700	8.750	8.387	81,932
2023-05-17	8.710	8.730	8.610	8.730	8.368	3,570
2023-05-16	8.610	8.760	8.510	8.610	8.253	101,523
2023-05-15	8.750	8.770	8.640	8.750	8.387	17,711
2023-05-12	8.690	8.780	8.660	8.710	8.349	80,631
2023-05-11	8.680	8.700	8.580	8.680	8.320	22,531
2023-05-10	8.720	8.780	8.650	8.660	8.301	79,070
2023-05-09	8.600	8.750	8.580	8.630	8.272	90,072
2023-05-08	8.740	8.800	8.600	8.600	8.243	25,491
2023-05-05	8.690	8.750	8.630	8.740	8.377	8,093
2023-05-04	8.680	8.690	8.600	8.620	8.262	12,212
2023-05-03	8.740	8.740	8.610	8.610	8.253	11,479
2023-05-02	8.960	8.960	8.630	8.630	8.272	35,328
2023-04-28	8.940	9.080	8.820	8.820	8.454	10,545
2023-04-27	8.920	8.950	8.830	8.890	8.521	11,303
2023-04-26	9.060	9.060	8.830	8.830	8.464	23,014
2023-04-25	9.000	9.060	8.730	9.060	8.684	121,920
2023-04-24	9.200	9.200	8.890	9.000	8.627	78,258
2023-04-21	9.280	9.350	9.050	9.100	8.722	83,807
2023-04-20	9.410	9.410	9.240	9.280	8.895	85,523
2023-04-19	9.300	9.410	9.200	9.330	8.943	130,583
2023-04-18	9.110	9.320	9.040	9.300	8.914	150,961
2023-04-13	9.100	9.180	9.010	9.050	8.675	84,121
2023-04-12	9.180	9.180	9.020	9.100	8.722	3,223
2023-04-11	9.060	9.180	9.000	9.060	8.684	113,904
2023-04-10	8.960	9.080	8.950	9.000	8.627	6,669
2023-04-07	8.960	9.100	8.930	8.940	8.569	27,338
2023-04-06	8.980	9.110	8.940	8.950	8.579	7,249
2023-04-05	8.930	9.150	8.800	9.150	8.770	77,344
2023-04-04	8.870	8.920	8.800	8.910	8.540	52,275
2023-04-03	8.700	8.900	8.670	8.800	8.435	77,641
2023-03-31	8.650	8.740	8.630	8.700	8.339	11,361
2023-03-30	8.640	8.720	8.630	8.680	8.320	8,379
2023-03-29	8.710	8.760	8.600	8.640	8.282	25,084
2023-03-28	8.630	8.700	8.550	8.680	8.320	27,864
2023-03-27	8.620	8.700	8.470	8.630	8.272	26,827
2023-03-24	8.790	8.880	8.590	8.620	8.262	24,099
2023-03-23	8.610	8.970	8.600	8.780	8.416	358,535
2023-03-22	8.390	8.800	8.300	8.750	8.387	210,774
2023-03-21	8.400	8.430	8.300	8.300	7.956	69,491
2023-03-20	8.220	8.410	8.080	8.390	8.042	186,026
2023-03-17	8.220	8.240	8.150	8.230	7.889	25,589
2023-03-16	8.180	8.250	8.100	8.220	7.879	77,554
2023-03-15	8.400	8.520	8.160	8.160	7.821	77,730
2023-03-14	8.090	8.370	7.950	8.370	8.023	82,574
2023-03-13	8.300	8.300	8.060	8.090	7.754	118,961
2023-03-10	8.410	8.410	8.230	8.380	8.032	77,330
2023-03-09	8.530	8.600	8.410	8.440	8.090	44,085
2023-03-08	8.760	8.800	8.420	8.510	8.157	307,684
2023-03-07	9.520	9.650	9.260	9.300	8.914	128,982

← NewerPage 15 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.