Societatea Energetica Electrica SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	10.120	10.140	10.080	10.100	9.183	18,042
2021-12-22	10.020	10.120	10.000	10.080	9.165	8,733
2021-12-21	10.080	10.080	9.880	10.000	9.092	66,539
2021-12-20	10.060	10.080	10.000	10.040	9.129	24,127
2021-12-17	10.160	10.160	10.020	10.040	9.129	36,825
2021-12-16	10.080	10.160	10.080	10.100	9.183	13,601
2021-12-15	10.100	10.100	9.990	10.060	9.147	36,153
2021-12-14	10.140	10.140	10.000	10.040	9.129	52,999
2021-12-13	10.140	10.260	10.080	10.080	9.165	110,820
2021-12-10	10.100	10.200	10.080	10.080	9.165	25,608
2021-12-09	10.380	10.400	10.060	10.080	9.165	93,931
2021-12-08	10.320	10.440	10.320	10.360	9.420	15,505
2021-12-07	10.400	10.400	10.260	10.280	9.347	38,291
2021-12-06	10.180	10.300	10.100	10.280	9.347	51,906
2021-12-03	9.800	10.180	9.800	10.060	9.147	140,331
2021-12-02	10.000	10.000	9.790	9.800	8.910	133,751
2021-11-29	10.140	10.360	9.820	9.820	8.929	300,543
2021-11-26	10.440	10.440	10.000	10.020	9.110	200,844
2021-11-25	10.300	10.480	10.300	10.440	9.492	45,077
2021-11-24	10.460	10.480	10.260	10.300	9.365	19,349
2021-11-23	10.260	10.440	10.160	10.440	9.492	122,239
2021-11-22	10.380	10.380	10.080	10.160	9.238	188,578
2021-11-19	10.560	10.560	10.300	10.300	9.365	92,407
2021-11-18	10.640	10.680	10.540	10.540	9.583	149,344
2021-11-17	10.700	10.720	10.600	10.640	9.674	60,590
2021-11-16	10.720	10.840	10.680	10.700	9.729	67,492
2021-11-15	11.220	11.220	10.500	10.700	9.729	515,019
2021-11-12	11.580	11.580	11.200	11.220	10.201	86,916
2021-11-11	11.560	11.600	11.300	11.400	10.365	89,153
2021-11-10	11.600	11.620	11.500	11.540	10.492	25,807
2021-11-09	11.580	11.620	11.500	11.540	10.492	25,863
2021-11-08	11.600	11.600	11.500	11.500	10.456	30,960
2021-11-05	11.560	11.680	11.520	11.520	10.474	27,835
2021-11-04	11.600	11.700	11.520	11.560	10.511	45,490
2021-11-03	11.780	11.780	11.540	11.540	10.492	64,001
2021-11-02	11.800	11.800	11.640	11.640	10.583	42,234
2021-11-01	11.840	11.840	11.700	11.800	10.729	18,682
2021-10-29	11.840	11.840	11.700	11.700	10.638	20,065
2021-10-28	11.900	11.960	11.800	11.840	10.765	54,505
2021-10-27	11.740	12.180	11.700	11.900	10.820	166,189
2021-10-26	11.720	11.740	11.680	11.680	10.620	38,915
2021-10-25	11.640	11.740	11.600	11.700	10.638	56,393
2021-10-22	11.600	11.720	11.540	11.640	10.583	7,286
2021-10-21	11.720	11.720	11.520	11.520	10.474	22,056
2021-10-20	11.580	11.700	11.540	11.600	10.547	31,650
2021-10-19	11.680	11.680	11.580	11.600	10.547	41,682
2021-10-18	11.500	11.760	11.500	11.520	10.474	102,797
2021-10-15	11.400	11.540	11.320	11.500	10.456	44,085
2021-10-14	11.280	11.380	11.280	11.380	10.347	32,134

← NewerPage 21 of 21 · 1,249 trading days

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.