Societatea Energetica Electrica SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	9.510	9.690	9.480	9.490	9.096	132,871
2023-03-03	9.590	9.730	9.350	9.510	9.115	210,418
2023-03-02	9.220	9.640	9.120	9.590	9.192	209,725
2023-03-01	9.060	9.160	9.050	9.140	8.761	35,819
2023-02-28	9.340	9.370	9.050	9.050	8.675	225,575
2023-02-27	9.200	9.340	9.190	9.310	8.924	77,460
2023-02-24	9.190	9.200	9.120	9.180	8.799	5,219
2023-02-23	9.190	9.190	9.100	9.110	8.732	21,160
2023-02-22	9.300	9.300	9.020	9.090	8.713	35,364
2023-02-21	9.320	9.400	9.190	9.200	8.818	106,026
2023-02-20	9.200	9.320	9.180	9.310	8.924	13,972
2023-02-17	9.100	9.280	9.000	9.120	8.742	143,376
2023-02-16	9.150	9.160	9.040	9.100	8.722	11,287
2023-02-15	9.010	9.160	8.850	9.070	8.694	77,607
2023-02-14	9.010	9.190	8.840	8.860	8.492	184,022
2023-02-13	8.930	8.990	8.760	8.990	8.617	125,998
2023-02-10	8.780	9.000	8.760	8.880	8.512	249,805
2023-02-09	8.740	8.780	8.640	8.780	8.416	20,361
2023-02-08	8.610	8.750	8.500	8.730	8.368	84,176
2023-02-07	8.420	8.610	8.420	8.560	8.205	108,589
2023-02-06	8.400	8.440	8.400	8.420	8.071	6,092
2023-02-03	8.430	8.430	8.310	8.350	8.004	198,583
2023-02-02	8.300	8.430	8.250	8.360	8.013	103,540
2023-02-01	8.340	8.340	8.210	8.260	7.917	14,180
2023-01-31	8.410	8.410	8.230	8.230	7.889	55,231
2023-01-30	8.420	8.420	8.330	8.340	7.994	5,252
2023-01-27	8.430	8.440	8.330	8.350	8.004	11,780
2023-01-26	8.420	8.430	8.370	8.420	8.071	14,447
2023-01-25	8.410	8.440	8.360	8.380	8.032	79,027
2023-01-23	8.420	8.420	8.300	8.410	8.061	88,122
2023-01-20	8.450	8.450	8.280	8.300	7.956	168,318
2023-01-19	8.430	8.450	8.340	8.450	8.099	16,965
2023-01-18	8.320	8.460	8.310	8.430	8.080	42,401
2023-01-17	8.300	8.340	8.250	8.300	7.956	27,874
2023-01-16	8.430	8.490	8.200	8.200	7.860	78,419
2023-01-13	8.550	8.550	8.350	8.440	8.090	19,852
2023-01-12	8.570	8.570	8.460	8.480	8.128	82,877
2023-01-11	8.570	8.600	8.490	8.500	8.147	122,346
2023-01-10	8.610	8.610	8.500	8.560	8.205	15,471
2023-01-09	8.500	8.680	8.450	8.610	8.253	104,819
2023-01-06	8.540	8.610	8.470	8.500	8.147	78,990
2023-01-05	8.550	8.690	8.450	8.600	8.243	148,460
2023-01-04	8.450	8.600	8.330	8.540	8.186	131,008
2023-01-03	8.090	8.480	7.920	8.450	8.099	137,468
2022-12-30	7.940	8.140	7.910	8.090	7.754	31,920
2022-12-29	8.180	8.180	7.840	7.970	7.639	47,417
2022-12-28	8.370	8.370	8.100	8.100	7.764	79,261
2022-12-27	8.440	8.440	8.350	8.400	8.052	47,705
2022-12-23	8.560	8.560	8.320	8.400	8.052	48,354
2022-12-22	8.400	8.690	8.400	8.580	8.224	58,986
2022-12-21	7.910	8.380	7.910	8.380	8.032	230,773
2022-12-20	7.780	7.900	7.770	7.900	7.572	100,883
2022-12-19	7.740	7.790	7.700	7.730	7.409	148,349
2022-12-16	7.780	7.800	7.680	7.710	7.390	289,356
2022-12-15	7.790	7.820	7.720	7.780	7.457	48,517
2022-12-14	7.890	7.890	7.740	7.780	7.457	55,865
2022-12-13	7.840	7.900	7.810	7.860	7.534	61,667
2022-12-12	7.900	7.910	7.840	7.840	7.515	81,022
2022-12-09	7.860	7.900	7.860	7.900	7.572	11,561
2022-12-08	7.880	7.920	7.810	7.870	7.544	42,870

← NewerPage 16 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.