Societatea Energetica Electrica SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	11.800	12.100	11.680	12.060	11.816	112,853
2025-05-08	12.300	12.540	11.520	11.520	11.287	119,120
2025-05-07	12.440	12.740	12.320	12.360	12.110	335,423
2025-05-06	12.420	12.560	12.200	12.400	12.149	87,162
2025-05-05	12.640	12.720	12.200	12.440	12.188	136,513
2025-05-02	13.020	13.260	12.920	13.000	12.737	16,538
2025-04-30	13.300	13.320	13.020	13.020	12.756	471,392
2025-04-29	13.180	13.560	13.120	13.300	13.031	72,914
2025-04-28	13.120	13.200	13.040	13.100	12.835	7,335
2025-04-25	13.000	13.140	12.900	13.100	12.835	410,015
2025-04-24	12.600	13.100	12.600	12.900	12.639	73,912
2025-04-23	12.480	12.840	12.480	12.840	12.580	90,631
2025-04-22	12.280	12.580	12.280	12.480	12.227	74,460
2025-04-17	12.380	12.400	12.280	12.280	12.031	3,919
2025-04-16	12.500	12.500	12.280	12.280	12.031	6,661
2025-04-15	12.400	12.500	12.360	12.400	12.149	6,358
2025-04-14	12.340	12.440	12.340	12.400	12.149	28,969
2025-04-11	12.460	12.460	12.240	12.360	12.110	5,108
2025-04-10	12.500	12.500	12.080	12.240	11.992	137,787
2025-04-09	12.000	12.000	11.520	11.800	11.561	70,095
2025-04-08	11.380	12.220	11.380	12.060	11.816	84,909
2025-04-07	11.260	11.400	10.820	11.280	11.052	70,987
2025-04-04	12.600	12.600	11.200	11.200	10.973	80,189
2025-04-03	12.800	12.800	12.600	12.600	12.345	11,235
2025-04-02	13.000	13.000	12.840	12.960	12.698	4,422
2025-04-01	12.840	12.980	12.700	12.900	12.639	24,647
2025-03-31	12.780	12.860	12.620	12.840	12.580	16,039
2025-03-28	12.720	12.780	12.500	12.780	12.521	40,264
2025-03-27	12.660	12.800	12.580	12.780	12.521	4,915
2025-03-26	12.500	12.660	12.460	12.660	12.404	51,962
2025-03-25	12.480	12.520	12.300	12.500	12.247	11,893
2025-03-24	12.540	12.540	12.300	12.420	12.169	70,096
2025-03-21	12.800	12.800	12.220	12.220	11.973	221,825
2025-03-20	12.780	12.780	12.440	12.580	12.325	83,341
2025-03-19	12.840	12.940	12.660	12.720	12.463	31,761
2025-03-18	13.160	13.160	12.700	12.700	12.443	74,562
2025-03-17	13.380	13.380	13.120	13.140	12.874	5,961
2025-03-14	13.220	13.300	13.080	13.080	12.815	25,124
2025-03-13	13.380	13.380	13.140	13.220	12.952	69,612
2025-03-12	13.400	13.400	13.180	13.200	12.933	5,149
2025-03-11	13.200	13.420	12.960	13.420	13.148	74,419
2025-03-10	13.660	13.660	13.100	13.200	12.933	97,555
2025-03-07	13.800	13.900	13.580	13.700	13.423	218,236
2025-03-06	14.000	14.020	13.520	13.580	13.305	101,762
2025-03-05	13.940	13.980	13.700	13.980	13.697	71,782
2025-03-04	14.300	14.300	13.840	13.840	13.560	25,829
2025-03-03	14.700	14.700	14.180	14.280	13.991	76,273
2025-02-28	14.800	14.900	14.580	14.820	14.520	7,142
2025-02-27	14.860	14.920	14.640	14.800	14.500	24,276
2025-02-26	15.120	15.120	14.820	14.920	14.618	14,686
2025-02-25	14.940	15.120	14.740	15.120	14.814	21,097
2025-02-24	15.240	15.240	14.900	15.000	14.696	20,185
2025-02-21	15.260	15.560	14.840	15.300	14.990	164,275
2025-02-20	15.300	15.360	15.100	15.340	15.029	34,149
2025-02-19	14.820	15.300	14.820	15.300	14.990	38,419
2025-02-18	14.780	15.000	14.780	15.000	14.696	76,808
2025-02-17	14.800	14.800	14.560	14.800	14.500	12,695
2025-02-14	14.740	14.800	14.540	14.800	14.500	19,116
2025-02-13	14.740	14.800	14.580	14.740	14.442	11,239
2025-02-12	14.720	14.760	14.600	14.720	14.422	11,169

← NewerPage 7 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.