Societatea Energetica Electrica SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	27.850	28.350	27.800	28.200	27.961	84,408
2026-04-28	29.000	29.300	27.800	27.800	27.564	70,120
2026-04-27	30.000	30.100	28.700	29.000	28.754	131,714
2026-04-24	28.600	30.250	28.550	30.000	29.745	256,175
2026-04-23	28.400	28.600	27.800	28.600	28.357	102,662
2026-04-22	28.250	28.550	28.150	28.400	28.159	35,003
2026-04-21	28.600	28.900	28.100	28.200	27.961	79,002
2026-04-20	29.500	29.700	29.150	29.250	29.002	43,470
2026-04-17	30.050	30.050	29.600	29.900	29.646	42,046
2026-04-16	29.900	30.300	29.800	30.000	29.745	147,815
2026-04-15	30.000	30.000	29.600	29.900	29.646	127,082
2026-04-14	29.900	30.000	29.500	30.000	29.745	58,718
2026-04-09	29.850	29.950	29.300	29.600	29.349	38,588
2026-04-08	29.600	30.000	29.350	29.900	29.646	1,075,818
2026-04-07	29.450	29.450	29.000	29.200	28.952	40,125
2026-04-06	29.700	29.750	29.200	29.400	29.151	10,471
2026-04-03	29.700	29.800	29.000	29.600	29.349	17,226
2026-04-02	29.700	29.800	29.300	29.500	29.250	11,367
2026-04-01	28.850	29.800	28.850	29.700	29.448	88,850
2026-03-31	29.050	29.300	28.500	28.500	28.258	107,790
2026-03-30	29.700	29.900	28.900	29.350	29.101	142,207
2026-03-27	29.800	30.000	29.450	29.900	29.646	125,102
2026-03-26	29.950	29.950	29.400	29.550	29.299	12,485
2026-03-25	29.350	30.000	29.350	29.550	29.299	74,100
2026-03-24	29.550	29.900	29.000	29.000	28.754	18,630
2026-03-23	29.500	29.900	28.550	29.550	29.299	48,284
2026-03-20	30.150	30.150	29.500	29.500	29.250	19,050
2026-03-19	30.600	30.600	29.700	30.000	29.745	53,336
2026-03-18	30.700	30.850	30.500	30.600	30.340	40,544
2026-03-17	30.650	30.850	30.300	30.500	30.241	30,939
2026-03-16	30.400	30.850	30.400	30.700	30.439	28,975
2026-03-13	30.900	30.900	30.150	30.400	30.142	22,414
2026-03-12	29.900	31.050	29.500	30.900	30.638	193,987
2026-03-11	30.000	30.000	29.250	30.000	29.745	91,590
2026-03-10	28.200	30.000	28.200	30.000	29.745	87,024
2026-03-09	28.150	28.150	27.500	27.700	27.465	100,544
2026-03-06	28.800	29.150	28.500	28.500	28.258	100,716
2026-03-05	28.100	28.800	28.000	28.800	28.556	142,252
2026-03-04	28.100	28.300	27.850	27.950	27.713	126,682
2026-03-03	29.700	29.700	27.550	27.700	27.465	310,219
2026-03-02	30.000	30.000	29.200	29.200	28.952	91,447
2026-02-27	31.000	31.600	30.500	30.500	30.241	214,237
2026-02-26	31.700	32.000	30.850	30.950	30.687	343,534
2026-02-25	30.500	30.900	30.500	30.700	30.439	149,297
2026-02-24	31.200	31.250	30.400	30.400	30.142	194,118
2026-02-23	31.000	31.250	30.700	31.000	30.737	192,005
2026-02-20	31.200	31.550	30.950	30.950	30.687	222,471
2026-02-19	30.950	31.450	30.900	31.000	30.737	182,081
2026-02-18	30.550	31.050	30.500	30.650	30.390	107,108
2026-02-17	30.600	30.900	30.500	30.650	30.390	220,485
2026-02-16	30.250	30.700	30.250	30.700	30.439	116,787
2026-02-13	30.850	30.950	30.250	30.300	30.043	106,559
2026-02-12	30.850	31.350	30.650	30.800	30.539	168,792
2026-02-11	30.650	31.350	30.600	30.850	30.588	129,145
2026-02-10	31.000	31.100	30.600	30.700	30.439	206,104
2026-02-09	31.050	31.500	30.600	31.000	30.737	38,987
2026-02-06	30.950	31.550	30.250	31.000	30.737	128,687
2026-02-05	31.450	31.550	30.950	31.300	31.034	36,487
2026-02-04	31.500	31.500	31.300	31.300	31.034	133,720
2026-02-03	31.500	31.650	31.400	31.500	31.233	135,040

← NewerPage 3 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.