Societatea Energetica Electrica SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	31.500	31.500	30.150	31.400	31.134	71,742
2026-01-30	32.950	33.300	31.600	31.800	31.530	77,684
2026-01-29	34.000	35.450	32.050	32.450	32.175	276,143
2026-01-28	31.800	34.000	31.450	34.000	33.711	83,541
2026-01-27	31.300	32.050	31.300	31.300	31.034	103,289
2026-01-26	30.800	31.400	29.700	31.100	30.836	137,027
2026-01-23	29.800	30.600	29.700	30.600	30.340	88,911
2026-01-22	29.700	29.900	29.500	29.800	29.547	30,306
2026-01-21	29.800	29.850	29.200	29.500	29.250	168,569
2026-01-20	29.600	30.000	29.300	29.800	29.547	102,107
2026-01-19	30.300	30.300	29.250	29.250	29.002	127,000
2026-01-16	29.950	30.300	29.950	30.300	30.043	47,624
2026-01-15	29.450	29.900	29.350	29.900	29.646	65,465
2026-01-14	29.300	29.400	28.900	29.050	28.804	41,510
2026-01-13	29.250	29.700	28.600	28.700	28.456	203,560
2026-01-12	28.850	30.000	28.850	29.050	28.804	242,820
2026-01-09	28.000	28.900	27.800	28.850	28.605	160,935
2026-01-08	27.350	28.200	27.300	27.600	27.366	93,592
2026-01-05	26.250	27.450	26.250	27.350	27.118	33,771
2025-12-30	25.900	26.350	25.850	26.350	26.126	46,287
2025-12-29	26.000	26.250	25.800	25.900	25.680	52,448
2025-12-23	26.250	26.450	25.950	26.100	25.879	80,880
2025-12-22	26.150	26.250	25.700	26.250	26.027	59,703
2025-12-19	26.100	26.150	25.650	26.150	25.928	131,349
2025-12-18	25.800	26.100	25.550	26.100	25.879	72,143
2025-12-17	26.200	26.300	25.550	25.950	25.730	122,278
2025-12-16	26.100	26.400	26.000	26.050	25.829	96,098
2025-12-15	25.750	26.150	25.500	26.100	25.879	84,139
2025-12-12	25.550	26.000	25.500	25.750	25.532	106,473
2025-12-11	25.000	25.550	25.000	25.550	25.333	87,162
2025-12-10	24.900	25.250	24.650	25.250	25.036	122,951
2025-12-09	24.200	25.200	24.200	24.850	24.639	523,156
2025-12-08	24.350	24.550	24.150	24.450	24.243	89,451
2025-12-05	24.700	24.800	24.200	24.450	24.243	166,226
2025-12-04	24.800	24.850	24.550	24.750	24.540	68,704
2025-12-03	24.700	24.700	24.350	24.700	24.490	87,966
2025-12-02	24.050	24.550	24.050	24.450	24.243	169,293
2025-11-28	23.250	24.000	23.150	23.900	23.697	95,130
2025-11-27	23.350	23.450	23.100	23.250	23.053	33,423
2025-11-26	23.700	23.700	23.250	23.300	23.102	77,746
2025-11-25	23.400	23.650	23.300	23.500	23.301	404,328
2025-11-24	23.650	23.700	23.300	23.400	23.201	139,641
2025-11-21	24.000	24.000	22.900	23.350	23.152	149,327
2025-11-20	24.750	24.800	23.850	24.100	23.896	115,093
2025-11-19	25.000	25.000	24.450	24.750	24.540	52,941
2025-11-18	25.000	25.250	24.800	24.800	24.590	56,338
2025-11-17	24.800	25.300	24.350	25.250	25.036	333,674
2025-11-14	24.800	25.000	24.600	24.800	24.590	70,594
2025-11-13	24.400	24.950	24.250	24.900	24.689	77,517
2025-11-12	24.300	24.650	24.000	24.600	24.391	116,440
2025-11-11	24.200	24.350	24.000	24.200	23.995	80,393
2025-11-10	23.950	24.350	23.850	24.200	23.995	98,554
2025-11-07	24.100	24.300	23.850	23.950	23.747	101,749
2025-11-06	23.950	24.350	23.600	24.300	24.094	82,486
2025-11-05	23.900	24.100	23.850	24.000	23.796	39,986
2025-11-04	24.350	24.350	23.900	23.900	23.697	77,984
2025-11-03	24.100	24.400	23.900	24.300	24.094	27,215
2025-10-31	23.450	24.300	23.450	24.100	23.896	77,431
2025-10-30	23.750	23.900	22.850	23.900	23.697	203,197
2025-10-29	23.850	25.500	23.350	23.900	23.697	239,486

← NewerPage 4 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.