Societatea Energetica Electrica SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	8.610	8.930	8.610	8.920	8.550	31,430
2022-06-17	8.650	8.650	8.550	8.600	8.243	39,472
2022-06-16	8.700	8.710	8.600	8.600	8.243	6,754
2022-06-15	8.850	8.850	8.550	8.580	8.224	27,394
2022-06-14	8.830	9.000	8.610	8.610	8.253	21,258
2022-06-10	8.950	9.280	8.900	9.120	8.742	45,464
2022-06-09	8.800	8.990	8.800	8.930	8.560	37,447
2022-06-08	8.730	8.850	8.710	8.780	8.416	10,726
2022-06-07	8.750	8.810	8.710	8.790	8.425	8,596
2022-06-06	8.800	8.800	8.650	8.750	8.387	9,572
2022-06-03	8.470	8.700	8.470	8.620	8.262	32,408
2022-06-02	8.680	8.690	8.440	8.450	8.099	118,451
2022-05-31	8.770	8.810	8.550	8.580	8.224	69,869
2022-05-30	8.770	8.810	8.720	8.760	8.397	19,404
2022-05-27	8.660	8.750	8.560	8.730	8.368	26,936
2022-05-26	8.600	8.640	8.580	8.630	8.272	4,402
2022-05-25	8.590	8.640	8.520	8.580	8.224	22,165
2022-05-24	8.600	8.700	8.550	8.620	8.262	25,056
2022-05-23	8.690	8.800	8.690	8.750	7.956	9,775
2022-05-20	8.700	8.790	8.630	8.700	7.910	54,900
2022-05-19	8.780	8.780	8.650	8.690	7.901	36,769
2022-05-18	8.800	8.800	8.690	8.700	7.910	21,234
2022-05-17	8.900	8.900	8.700	8.700	7.910	15,753
2022-05-16	8.700	8.700	8.590	8.600	7.819	87,622
2022-05-13	8.540	8.710	8.540	8.710	7.919	11,838
2022-05-12	8.700	8.710	8.500	8.540	7.765	40,331
2022-05-11	8.890	8.890	8.500	8.600	7.819	125,579
2022-05-10	9.040	9.040	8.860	8.870	8.065	37,312
2022-05-09	9.040	9.080	8.830	8.970	8.156	44,240
2022-05-06	8.980	9.000	8.790	8.840	8.038	68,206
2022-05-05	9.120	9.200	8.960	8.960	8.147	64,263
2022-05-04	9.120	9.170	9.060	9.120	8.292	17,437
2022-05-03	9.140	9.150	9.040	9.120	8.292	10,442
2022-05-02	9.100	9.120	9.040	9.060	8.238	9,238
2022-04-29	9.150	9.150	8.950	9.000	8.183	97,690
2022-04-28	9.190	9.250	9.040	9.050	8.228	60,642
2022-04-27	9.220	9.220	8.990	9.170	8.338	26,436
2022-04-26	9.250	9.260	9.000	9.000	8.183	71,303
2022-04-21	9.200	9.270	9.190	9.260	8.419	40,787
2022-04-20	9.210	9.210	9.160	9.180	8.347	19,863
2022-04-19	9.210	9.240	9.170	9.180	8.347	23,023
2022-04-18	9.240	9.300	9.190	9.240	8.401	102,965
2022-04-15	9.140	9.240	9.140	9.220	8.383	59,097
2022-04-14	9.090	9.140	9.070	9.100	8.274	19,789
2022-04-13	9.170	9.180	9.060	9.090	8.265	45,575
2022-04-12	9.200	9.200	9.130	9.170	8.338	11,731
2022-04-11	9.370	9.370	9.160	9.190	8.356	33,625
2022-04-08	9.250	9.300	9.190	9.200	8.365	19,009
2022-04-07	9.240	9.460	9.200	9.250	8.410	57,782
2022-04-06	9.500	9.590	9.220	9.240	8.401	34,898
2022-04-05	9.480	9.490	9.360	9.490	8.629	24,854
2022-04-04	9.320	9.460	9.280	9.330	8.483	14,617
2022-04-01	9.210	9.340	9.190	9.220	8.383	40,486
2022-03-31	9.300	9.350	9.200	9.200	8.365	44,069
2022-03-30	9.690	9.690	9.300	9.330	8.483	43,670
2022-03-29	9.330	9.710	9.320	9.650	8.774	57,265
2022-03-28	9.180	9.330	9.180	9.310	8.465	27,388
2022-03-25	9.100	9.170	9.050	9.150	8.319	11,148
2022-03-24	8.930	9.090	8.920	9.080	8.256	52,090
2022-03-23	8.940	9.040	8.810	8.810	8.010	68,886

← NewerPage 19 of 21 · 1,249 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.