Societatea Energetica Electrica SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	7.880	7.920	7.810	7.870	7.544	42,870
2022-12-07	7.900	7.940	7.840	7.860	7.534	40,856
2022-12-06	7.840	7.900	7.790	7.900	7.572	51,880
2022-12-05	7.800	7.840	7.760	7.800	7.476	156,416
2022-12-02	7.590	7.870	7.530	7.800	7.476	109,102
2022-11-29	7.430	7.590	7.400	7.530	7.218	251,926
2022-11-28	7.300	7.440	7.300	7.420	7.112	35,845
2022-11-25	7.390	7.400	7.300	7.320	7.016	5,943
2022-11-24	7.360	7.370	7.230	7.320	7.016	56,361
2022-11-23	7.400	7.400	7.110	7.230	6.930	46,118
2022-11-22	7.540	7.600	7.120	7.300	6.997	170,774
2022-11-21	7.700	7.770	7.520	7.540	7.227	48,732
2022-11-18	7.730	7.750	7.610	7.670	7.352	36,195
2022-11-17	7.680	7.780	7.680	7.730	7.409	73,092
2022-11-16	7.800	7.980	7.620	7.620	7.304	665,265
2022-11-15	6.980	7.150	6.920	7.100	6.805	278,110
2022-11-14	6.650	6.960	6.650	6.880	6.595	153,409
2022-11-11	6.610	6.680	6.600	6.660	6.384	113,964
2022-11-10	6.730	6.730	6.560	6.600	6.326	319,868
2022-11-09	6.750	6.750	6.600	6.610	6.336	15,244
2022-11-08	6.700	6.740	6.560	6.700	6.422	56,763
2022-11-07	6.650	6.720	6.630	6.660	6.384	21,351
2022-11-04	6.550	6.660	6.550	6.600	6.326	36,764
2022-11-03	6.660	6.660	6.550	6.590	6.317	6,148
2022-11-02	6.690	6.710	6.560	6.650	6.374	25,036
2022-11-01	6.600	6.700	6.550	6.550	6.278	95,271
2022-10-31	6.610	6.650	6.510	6.510	6.240	14,802
2022-10-28	6.640	6.640	6.500	6.590	6.317	12,023
2022-10-27	6.690	6.690	6.470	6.650	6.374	76,915
2022-10-26	6.700	6.700	6.620	6.670	6.393	4,853
2022-10-25	6.650	6.680	6.610	6.610	6.336	31,241
2022-10-24	6.690	6.690	6.650	6.670	6.393	5,098
2022-10-21	6.720	6.720	6.610	6.680	6.403	3,157
2022-10-20	6.700	6.720	6.600	6.610	6.336	41,223
2022-10-19	6.650	6.700	6.590	6.600	6.326	10,979
2022-10-18	6.500	6.650	6.460	6.640	6.365	92,071
2022-10-17	6.400	6.550	6.400	6.480	6.211	33,623
2022-10-14	6.320	6.420	6.300	6.390	6.125	55,766
2022-10-13	6.450	6.490	6.150	6.300	6.039	79,573
2022-10-12	6.680	6.680	6.400	6.430	6.163	25,943
2022-10-11	6.640	6.720	6.430	6.500	6.230	51,589
2022-10-10	6.790	6.790	6.580	6.640	6.365	36,438
2022-10-07	6.700	6.720	6.640	6.720	6.441	12,451
2022-10-06	6.760	6.780	6.620	6.680	6.403	54,573
2022-10-05	6.500	6.780	6.500	6.640	6.365	61,812
2022-10-04	6.300	6.700	6.240	6.500	6.230	200,401
2022-10-03	6.180	6.330	6.150	6.280	6.019	39,002
2022-09-30	6.280	6.300	6.120	6.150	5.895	22,193
2022-09-29	6.250	6.400	6.100	6.100	5.847	202,240
2022-09-28	6.660	6.670	6.090	6.180	5.924	125,977
2022-09-27	6.520	6.690	6.370	6.420	6.154	68,554
2022-09-26	6.650	6.730	6.220	6.310	6.048	156,440
2022-09-23	6.650	6.790	6.480	6.650	6.374	118,462
2022-09-22	6.990	6.990	6.600	6.640	6.365	224,397
2022-09-21	7.020	7.080	6.760	6.900	6.614	666,818
2022-09-20	7.240	7.350	6.960	7.000	6.710	144,109
2022-09-19	7.640	7.640	7.110	7.240	6.940	125,387
2022-09-16	7.750	7.750	7.500	7.500	7.189	75,336
2022-09-15	7.760	7.800	7.700	7.750	7.429	28,207
2022-09-14	7.760	7.800	7.670	7.670	7.352	14,245

← NewerPage 17 of 21 · 1,246 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.