Societatea Energetica Electrica SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	49.450	52.000	49.000	49.700	49.700	108,723
2026-07-23	47.850	50.300	47.850	48.600	48.600	162,092
2026-07-22	46.800	47.950	46.700	47.650	47.650	40,699
2026-07-21	44.850	46.950	44.600	46.800	46.800	108,850
2026-07-20	45.450	46.000	43.700	44.850	44.850	43,357
2026-07-17	45.050	46.450	45.000	45.200	45.200	24,490
2026-07-16	44.200	45.000	43.500	45.000	45.000	29,067
2026-07-15	44.000	44.000	42.800	43.750	43.750	42,708
2026-07-14	46.100	46.100	43.600	43.800	43.800	156,885
2026-07-13	44.900	49.000	44.500	45.250	45.250	202,211
2026-07-10	42.350	44.900	42.000	44.900	44.900	159,490
2026-07-09	42.100	42.350	41.900	42.350	42.350	14,849
2026-07-08	42.400	42.450	41.750	42.100	42.100	20,652
2026-07-07	42.700	42.750	41.900	42.350	42.350	52,563
2026-07-06	42.650	42.800	42.400	42.800	42.800	26,805
2026-07-03	43.800	43.850	42.500	42.650	42.650	189,412
2026-07-02	41.550	44.000	41.550	42.800	42.800	150,286
2026-07-01	41.700	42.400	41.450	41.500	41.500	78,907
2026-06-30	40.450	42.000	40.450	40.900	40.900	62,670
2026-06-29	40.400	40.700	39.900	40.350	40.350	18,739
2026-06-26	40.500	40.750	39.900	40.350	40.350	34,155
2026-06-25	39.000	40.900	38.900	39.850	39.850	150,134
2026-06-24	38.800	38.900	38.500	38.900	38.900	29,617
2026-06-23	38.600	38.800	38.050	38.800	38.800	37,523
2026-06-22	38.500	39.000	38.100	38.850	38.850	45,491
2026-06-19	38.200	38.550	37.800	37.800	37.800	42,301
2026-06-18	38.000	38.650	38.000	38.200	38.200	16,565
2026-06-17	37.850	39.500	37.400	37.700	37.700	188,899
2026-06-16	36.200	37.850	35.850	37.850	37.850	99,227
2026-06-15	35.850	36.250	35.600	36.200	36.200	20,169
2026-06-12	35.550	36.000	35.500	35.850	35.850	11,969
2026-06-11	36.050	36.350	35.500	35.500	35.500	29,061
2026-06-10	36.150	36.500	35.700	35.950	35.950	25,205
2026-06-09	35.200	36.300	35.000	36.100	36.100	285,109
2026-06-08	34.900	35.450	34.600	35.450	35.450	32,137
2026-06-05	34.850	34.900	34.050	34.850	34.850	12,841
2026-06-04	34.750	34.900	33.800	34.850	34.850	48,151
2026-06-03	34.700	34.950	34.050	34.850	34.850	40,176
2026-06-02	33.650	34.700	33.050	34.700	34.700	70,574
2026-05-29	35.000	35.000	33.000	33.000	32.720	94,950
2026-05-28	35.150	35.250	34.200	35.000	34.703	70,524
2026-05-27	35.300	35.450	35.050	35.150	34.852	77,753
2026-05-26	34.200	35.300	34.100	35.000	34.703	82,819
2026-05-25	33.600	34.050	33.450	34.050	33.761	35,588
2026-05-22	34.200	34.500	33.500	33.600	33.315	27,745
2026-05-21	33.900	34.850	33.400	33.650	33.364	124,965
2026-05-20	32.750	34.100	32.750	33.800	33.513	78,226
2026-05-19	30.650	33.000	30.350	32.800	32.522	304,606
2026-05-18	30.750	30.950	30.300	30.700	30.439	29,004
2026-05-15	30.400	31.000	30.350	30.950	30.687	23,333
2026-05-14	29.650	30.900	29.400	30.400	30.142	79,790
2026-05-13	30.200	30.200	29.350	29.850	29.597	51,817
2026-05-12	30.450	30.800	30.000	30.150	29.894	24,454
2026-05-11	30.000	30.900	29.500	30.400	30.142	114,599
2026-05-08	29.900	30.100	29.600	30.000	29.745	33,956
2026-05-07	29.450	30.000	28.700	29.900	29.646	92,508
2026-05-06	27.350	29.900	27.300	29.900	29.646	412,481
2026-05-05	26.850	27.400	26.500	27.350	27.118	79,986
2026-05-04	27.000	27.350	26.600	26.750	26.523	27,723
2026-04-30	28.000	28.100	26.950	26.950	26.721	203,298

← NewerPage 2 of 21 · 1,247 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.