Societatea Energetica Electrica SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-12 | 7.780 | 7.820 | 7.700 | 7.800 | 7.476 | 4,516 |
| 2022-09-09 | 7.800 | 7.860 | 7.670 | 7.700 | 7.381 | 15,698 |
| 2022-09-08 | 7.800 | 7.870 | 7.690 | 7.700 | 7.381 | 49,731 |
| 2022-09-07 | 7.870 | 7.890 | 7.700 | 7.700 | 7.381 | 26,591 |
| 2022-09-06 | 7.900 | 7.900 | 7.770 | 7.770 | 7.448 | 35,614 |
| 2022-09-05 | 8.000 | 8.000 | 7.850 | 7.900 | 7.572 | 25,243 |
| 2022-09-02 | 7.890 | 7.970 | 7.870 | 7.960 | 7.630 | 18,930 |
| 2022-09-01 | 7.900 | 8.000 | 7.800 | 7.800 | 7.476 | 96,153 |
| 2022-08-31 | 8.020 | 8.050 | 7.900 | 7.900 | 7.572 | 96,751 |
| 2022-08-30 | 8.170 | 8.170 | 7.900 | 7.970 | 7.639 | 98,669 |
| 2022-08-29 | 8.370 | 8.370 | 7.940 | 7.940 | 7.611 | 106,931 |
| 2022-08-26 | 8.300 | 8.300 | 8.200 | 8.240 | 7.898 | 3,391 |
| 2022-08-25 | 8.280 | 8.330 | 8.150 | 8.200 | 7.860 | 36,359 |
| 2022-08-24 | 8.390 | 8.390 | 8.200 | 8.280 | 7.937 | 40,930 |
| 2022-08-23 | 8.420 | 8.420 | 8.300 | 8.390 | 8.042 | 16,194 |
| 2022-08-22 | 8.530 | 8.550 | 8.420 | 8.420 | 8.071 | 25,718 |
| 2022-08-19 | 8.590 | 8.600 | 8.510 | 8.530 | 8.176 | 35,416 |
| 2022-08-18 | 8.730 | 8.730 | 8.510 | 8.690 | 8.330 | 24,219 |
| 2022-08-17 | 8.840 | 8.840 | 8.770 | 8.840 | 8.473 | 7,985 |
| 2022-08-16 | 8.820 | 8.900 | 8.810 | 8.810 | 8.445 | 20,829 |
| 2022-08-12 | 8.780 | 8.890 | 8.770 | 8.810 | 8.445 | 52,689 |
| 2022-08-11 | 8.730 | 8.780 | 8.730 | 8.780 | 8.416 | 12,218 |
| 2022-08-10 | 8.690 | 8.750 | 8.640 | 8.710 | 8.349 | 15,549 |
| 2022-08-09 | 8.750 | 8.760 | 8.620 | 8.740 | 8.377 | 12,515 |
| 2022-08-08 | 8.610 | 8.760 | 8.610 | 8.680 | 8.320 | 15,030 |
| 2022-08-05 | 8.630 | 8.630 | 8.550 | 8.600 | 8.243 | 10,316 |
| 2022-08-04 | 8.370 | 8.640 | 8.350 | 8.590 | 8.234 | 45,034 |
| 2022-08-03 | 8.400 | 8.430 | 8.350 | 8.370 | 8.023 | 4,517 |
| 2022-08-02 | 8.400 | 8.460 | 8.310 | 8.310 | 7.965 | 15,219 |
| 2022-08-01 | 8.320 | 8.530 | 8.260 | 8.260 | 7.917 | 35,721 |
| 2022-07-29 | 8.300 | 8.350 | 8.180 | 8.180 | 7.841 | 20,922 |
| 2022-07-28 | 8.310 | 8.340 | 8.220 | 8.220 | 7.879 | 12,831 |
| 2022-07-27 | 8.290 | 8.310 | 8.170 | 8.310 | 7.965 | 60,738 |
| 2022-07-26 | 8.250 | 8.300 | 8.210 | 8.250 | 7.908 | 8,074 |
| 2022-07-25 | 8.240 | 8.240 | 8.150 | 8.240 | 7.898 | 20,152 |
| 2022-07-22 | 8.300 | 8.300 | 8.140 | 8.280 | 7.937 | 16,067 |
| 2022-07-21 | 8.260 | 8.280 | 8.220 | 8.250 | 7.908 | 15,663 |
| 2022-07-20 | 8.490 | 8.490 | 8.200 | 8.250 | 7.908 | 49,153 |
| 2022-07-19 | 8.550 | 8.550 | 8.380 | 8.380 | 8.032 | 30,233 |
| 2022-07-18 | 8.580 | 8.720 | 8.460 | 8.490 | 8.138 | 64,795 |
| 2022-07-15 | 8.510 | 8.590 | 8.460 | 8.580 | 8.224 | 16,345 |
| 2022-07-14 | 8.610 | 8.620 | 8.480 | 8.510 | 8.157 | 35,355 |
| 2022-07-13 | 8.770 | 8.770 | 8.500 | 8.500 | 8.147 | 46,697 |
| 2022-07-12 | 8.760 | 8.760 | 8.580 | 8.650 | 8.291 | 14,294 |
| 2022-07-11 | 8.720 | 8.840 | 8.620 | 8.720 | 8.358 | 72,132 |
| 2022-07-08 | 8.700 | 8.890 | 8.700 | 8.800 | 8.435 | 14,898 |
| 2022-07-07 | 8.820 | 8.880 | 8.730 | 8.850 | 8.483 | 19,005 |
| 2022-07-06 | 8.700 | 8.890 | 8.700 | 8.700 | 8.339 | 24,260 |
| 2022-07-05 | 8.890 | 8.890 | 8.670 | 8.700 | 8.339 | 26,534 |
| 2022-07-04 | 8.730 | 8.900 | 8.680 | 8.890 | 8.521 | 59,781 |
| 2022-07-01 | 8.830 | 8.880 | 8.700 | 8.800 | 8.435 | 15,061 |
| 2022-06-30 | 8.920 | 8.920 | 8.710 | 8.710 | 8.349 | 14,096 |
| 2022-06-29 | 8.910 | 9.000 | 8.750 | 8.840 | 8.473 | 18,349 |
| 2022-06-28 | 8.860 | 9.000 | 8.800 | 9.000 | 8.627 | 52,379 |
| 2022-06-27 | 8.840 | 8.860 | 8.750 | 8.760 | 8.397 | 76,180 |
| 2022-06-24 | 8.810 | 8.820 | 8.710 | 8.720 | 8.358 | 25,991 |
| 2022-06-23 | 8.940 | 8.980 | 8.700 | 8.720 | 8.358 | 116,511 |
| 2022-06-22 | 9.050 | 9.050 | 8.800 | 8.940 | 8.569 | 80,530 |
| 2022-06-21 | 8.950 | 9.060 | 8.950 | 9.000 | 8.627 | 12,753 |
| 2022-06-20 | 8.610 | 8.930 | 8.610 | 8.920 | 8.550 | 31,430 |
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.