Societatea Energetica Electrica SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	8.900	9.000	8.800	8.800	8.001	56,719
2022-03-21	8.990	8.990	8.800	8.830	8.028	62,281
2022-03-18	9.000	9.000	8.810	8.900	8.092	61,661
2022-03-17	9.000	9.190	8.900	8.900	8.092	65,060
2022-03-16	8.950	9.060	8.940	8.940	8.128	41,294
2022-03-15	9.040	9.070	8.740	8.770	7.974	53,780
2022-03-14	9.080	9.410	9.000	9.040	8.219	101,019
2022-03-11	9.060	9.080	8.750	9.070	8.247	36,457
2022-03-10	8.910	9.000	8.700	8.800	8.001	134,063
2022-03-09	8.880	8.980	8.740	8.800	8.001	86,932
2022-03-08	8.700	8.990	8.660	8.760	7.965	52,371
2022-03-07	9.100	9.120	8.500	8.680	7.892	85,116
2022-03-04	9.480	9.480	9.000	9.180	8.347	134,978
2022-03-03	9.300	9.720	9.280	9.290	8.447	1,470,143
2022-03-02	9.300	9.400	9.100	9.300	8.456	62,726
2022-03-01	9.760	9.990	9.050	9.050	8.228	199,659
2022-02-28	9.500	9.800	9.490	9.690	8.810	721,107
2022-02-25	9.910	10.060	9.910	9.990	9.083	8,078
2022-02-24	9.730	10.000	9.500	9.910	9.010	150,274
2022-02-23	10.020	10.060	9.950	10.040	9.129	49,685
2022-02-22	9.960	10.040	9.800	10.020	9.110	29,985
2022-02-21	10.000	10.080	9.790	9.970	9.065	64,548
2022-02-18	10.000	10.100	9.990	10.000	9.092	12,282
2022-02-17	10.100	10.120	9.990	10.000	9.092	9,784
2022-02-16	10.100	10.120	10.020	10.020	9.110	6,405
2022-02-15	9.990	10.160	9.950	10.120	9.201	22,090
2022-02-14	10.000	10.000	9.900	9.900	9.001	74,641
2022-02-11	10.180	10.180	10.000	10.000	9.092	31,812
2022-02-10	10.160	10.180	10.080	10.140	9.219	17,994
2022-02-09	10.300	10.360	10.100	10.100	9.183	71,524
2022-02-08	10.220	10.300	10.220	10.240	9.310	10,429
2022-02-07	10.140	10.340	10.140	10.200	9.274	15,192
2022-02-04	10.260	10.380	10.140	10.140	9.219	35,575
2022-02-03	10.300	10.360	10.120	10.200	9.274	34,979
2022-02-02	10.380	10.420	10.220	10.220	9.292	39,686
2022-02-01	10.220	10.440	10.220	10.380	9.438	65,014
2022-01-31	10.220	10.360	10.100	10.220	9.292	42,772
2022-01-28	10.240	10.260	10.100	10.100	9.183	40,696
2022-01-27	10.220	10.260	10.080	10.100	9.183	19,335
2022-01-26	9.950	10.240	9.950	10.120	9.201	12,496
2022-01-25	9.950	10.000	9.810	9.950	9.047	421,600
2022-01-21	10.120	10.140	9.950	9.950	9.047	120,887
2022-01-20	10.180	10.240	10.100	10.100	9.183	68,891
2022-01-19	10.420	10.420	10.140	10.180	9.256	59,339
2022-01-18	10.780	10.780	10.440	10.440	9.492	40,728
2022-01-17	10.700	10.840	10.700	10.700	9.729	81,208
2022-01-14	10.800	10.940	10.620	10.620	9.656	42,338
2022-01-13	11.040	11.040	10.700	10.800	9.820	81,881
2022-01-12	10.920	11.180	10.880	11.020	10.020	72,847
2022-01-11	10.700	10.980	10.700	10.860	9.874	63,965
2022-01-10	10.520	10.820	10.500	10.740	9.765	108,572
2022-01-07	10.460	10.520	10.420	10.500	9.547	24,614
2022-01-06	10.400	10.400	10.300	10.340	9.401	7,347
2022-01-05	10.220	10.500	10.200	10.360	9.420	81,665
2022-01-04	10.160	10.240	10.100	10.220	9.292	22,053
2022-01-03	10.020	10.140	9.950	10.100	9.183	82,379
2021-12-30	10.100	10.220	10.040	10.040	9.129	108,673
2021-12-29	10.200	10.240	10.080	10.080	9.165	75,204
2021-12-28	10.140	10.220	10.120	10.180	9.256	90,946
2021-12-27	10.080	10.180	10.080	10.100	9.183	32,017

← NewerPage 20 of 21 · 1,245 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.