Societatea Energetica Electrica SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	23.500	23.800	23.150	23.800	23.598	142,520
2025-10-27	23.200	23.450	23.000	23.450	23.251	63,591
2025-10-24	23.150	23.300	22.900	23.300	23.102	134,646
2025-10-23	23.000	23.400	22.800	23.150	22.954	54,058
2025-10-22	23.000	23.100	22.700	23.000	22.805	114,715
2025-10-21	22.800	23.000	22.450	23.000	22.805	74,068
2025-10-20	23.000	23.350	22.700	22.800	22.607	79,167
2025-10-17	23.350	23.500	23.000	23.300	23.102	69,951
2025-10-16	22.700	23.400	22.450	23.100	22.904	209,300
2025-10-15	22.500	22.700	22.300	22.650	22.458	92,106
2025-10-14	22.150	22.550	22.150	22.550	22.359	16,266
2025-10-13	21.900	22.450	21.850	22.300	22.111	72,311
2025-10-10	22.300	22.550	21.900	22.000	21.813	72,916
2025-10-09	21.950	22.750	21.850	21.900	21.714	178,492
2025-10-08	21.000	21.800	21.000	21.800	21.615	155,920
2025-10-07	19.860	20.800	19.860	20.800	20.624	153,320
2025-10-06	19.840	19.940	19.840	19.840	19.672	11,557
2025-10-03	19.760	19.980	19.760	19.940	19.771	81,736
2025-10-02	19.600	19.880	19.560	19.880	19.711	17,751
2025-10-01	19.500	19.600	19.360	19.580	19.414	11,253
2025-09-30	19.620	19.620	19.320	19.460	19.295	19,065
2025-09-29	19.500	19.700	19.500	19.500	19.335	12,826
2025-09-26	19.600	19.700	19.600	19.660	19.493	23,060
2025-09-25	19.340	19.600	19.220	19.600	19.434	15,587
2025-09-24	19.260	19.360	19.260	19.280	19.116	23,322
2025-09-23	19.200	19.400	19.120	19.260	19.097	16,747
2025-09-22	19.380	19.480	19.140	19.200	19.037	255,669
2025-09-19	19.780	19.860	18.800	18.800	18.640	190,896
2025-09-18	19.740	19.900	19.620	19.700	19.533	12,566
2025-09-17	19.680	19.880	19.600	19.740	19.573	34,908
2025-09-16	19.300	19.680	19.300	19.600	19.434	23,963
2025-09-15	19.200	19.300	18.940	19.240	19.077	13,678
2025-09-12	18.980	19.180	18.940	19.160	18.997	24,227
2025-09-11	19.000	19.040	18.740	18.980	18.819	29,521
2025-09-10	18.900	19.040	18.740	19.000	18.839	13,103
2025-09-09	19.180	19.180	18.700	18.700	18.541	35,346
2025-09-08	19.200	19.200	19.160	19.180	19.017	5,511
2025-09-05	19.120	19.200	19.000	19.180	19.017	9,257
2025-09-04	19.300	19.380	18.900	18.900	18.740	50,754
2025-09-03	18.760	19.200	18.520	19.120	18.958	79,802
2025-09-02	18.680	18.760	18.520	18.700	18.541	38,447
2025-09-01	18.680	18.780	18.520	18.680	18.522	35,567
2025-08-29	18.560	18.880	18.560	18.660	18.502	145,206
2025-08-28	18.160	18.180	17.920	18.120	17.966	8,390
2025-08-27	18.240	18.240	17.960	18.000	17.847	7,281
2025-08-26	18.020	18.300	18.000	18.000	17.847	140,995
2025-08-25	18.080	18.160	17.880	18.080	17.927	71,226
2025-08-22	18.440	18.460	18.000	18.160	18.006	223,666
2025-08-21	18.620	18.620	18.260	18.340	18.184	89,611
2025-08-20	18.860	18.860	18.620	18.620	18.462	7,421
2025-08-19	18.260	18.980	17.980	18.500	18.343	172,503
2025-08-18	18.500	18.500	18.180	18.280	18.125	21,187
2025-08-14	18.800	18.800	18.360	18.600	18.442	74,386
2025-08-13	18.300	18.800	18.300	18.800	18.640	102,464
2025-08-12	18.600	18.720	18.300	18.300	18.145	84,798
2025-08-11	18.740	18.740	18.460	18.740	18.581	33,013
2025-08-08	18.460	18.740	18.360	18.740	18.581	40,060
2025-08-07	18.500	18.700	18.280	18.500	18.343	70,434
2025-08-06	17.600	18.660	17.600	18.540	18.383	188,184
2025-08-05	17.600	17.700	17.560	17.700	17.550	23,810

← NewerPage 5 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.