Societatea Energetica Electrica SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	17.700	17.800	17.600	17.600	17.451	77,473
2025-08-01	18.000	18.000	17.700	17.900	17.748	38,999
2025-07-31	17.500	18.220	17.460	17.940	17.788	164,219
2025-07-30	17.080	17.660	17.080	17.420	17.272	94,369
2025-07-29	16.880	17.220	16.800	17.060	16.915	109,242
2025-07-28	17.000	17.120	16.780	17.100	16.955	70,749
2025-07-25	16.880	16.980	16.660	16.980	16.836	111,770
2025-07-24	16.800	16.940	16.720	16.800	16.657	26,941
2025-07-23	16.840	16.880	16.720	16.800	16.657	23,552
2025-07-22	16.580	16.900	16.580	16.800	16.657	101,309
2025-07-21	16.740	16.780	16.560	16.600	16.459	46,611
2025-07-18	16.900	16.940	16.540	16.560	16.420	47,474
2025-07-17	16.880	16.960	16.620	16.920	16.776	74,095
2025-07-16	16.000	17.100	15.980	16.780	16.638	285,792
2025-07-15	15.900	16.000	15.900	15.960	15.825	81,035
2025-07-14	15.400	16.100	15.400	15.840	15.706	235,489
2025-07-11	15.160	15.420	15.120	15.320	15.190	34,936
2025-07-10	14.940	15.160	14.900	15.120	14.992	82,965
2025-07-09	14.920	14.980	14.820	14.940	14.813	8,393
2025-07-08	14.900	14.940	14.780	14.940	14.813	32,025
2025-07-07	14.760	14.880	14.760	14.860	14.734	70,280
2025-07-04	14.820	14.880	14.780	14.880	14.754	23,733
2025-07-03	14.700	14.840	14.700	14.780	14.655	9,183
2025-07-02	14.760	14.880	14.680	14.680	14.555	49,913
2025-07-01	14.860	14.900	14.720	14.740	14.615	18,779
2025-06-30	14.860	14.920	14.660	14.700	14.575	32,729
2025-06-27	14.940	14.960	14.700	14.900	14.774	71,355
2025-06-26	14.980	14.980	14.840	14.960	14.833	30,190
2025-06-25	14.660	14.980	14.500	14.880	14.754	70,337
2025-06-24	14.500	14.700	14.380	14.660	14.536	20,638
2025-06-23	14.300	14.560	14.200	14.500	14.377	191,026
2025-06-20	14.460	14.600	14.200	14.320	14.199	578,165
2025-06-19	14.520	14.740	14.440	14.520	14.397	14,884
2025-06-18	14.780	14.800	14.460	14.520	14.397	45,717
2025-06-17	14.700	14.780	14.520	14.760	14.635	490,963
2025-06-16	14.200	14.700	14.060	14.700	14.575	485,640
2025-06-13	14.000	14.160	14.000	14.160	14.040	8,951
2025-06-12	14.300	14.300	14.000	14.020	13.901	94,293
2025-06-11	14.500	14.560	14.240	14.280	14.159	17,051
2025-06-10	14.820	14.900	14.500	14.500	14.377	17,871
2025-06-06	14.980	14.980	14.800	14.820	14.694	107,956
2025-06-05	14.800	15.180	14.800	14.920	14.793	723,661
2025-06-04	14.800	15.080	14.760	14.760	14.635	143,336
2025-06-03	14.800	15.140	14.600	14.800	14.674	197,580
2025-06-02	15.200	15.200	14.760	14.900	14.598	37,763
2025-05-30	14.520	15.200	14.520	15.200	14.892	131,533
2025-05-29	14.320	14.500	14.320	14.500	14.206	232,329
2025-05-28	14.200	14.420	14.000	14.300	14.011	69,480
2025-05-27	13.800	13.980	13.640	13.640	13.364	9,135
2025-05-26	13.320	14.000	13.280	14.000	13.717	101,292
2025-05-23	13.360	13.440	13.120	13.120	12.854	20,016
2025-05-22	12.860	13.380	12.860	13.300	13.031	475,722
2025-05-21	12.960	12.960	12.800	12.860	12.600	8,180
2025-05-20	13.260	13.300	12.900	12.900	12.639	46,421
2025-05-19	12.820	13.260	12.820	13.260	12.992	580,058
2025-05-16	12.340	12.500	12.260	12.500	12.247	30,007
2025-05-15	12.500	12.500	12.240	12.360	12.110	225,669
2025-05-14	12.560	12.600	12.340	12.520	12.267	18,113
2025-05-13	12.260	12.560	12.260	12.400	12.149	8,596
2025-05-12	12.060	12.500	12.020	12.260	12.012	102,389

← NewerPage 6 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.