Societatea Energetica Electrica SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	14.580	14.720	14.460	14.720	14.422	97,558
2025-02-10	14.220	14.580	14.220	14.580	14.285	30,403
2025-02-07	14.440	14.600	14.180	14.180	13.893	102,488
2025-02-06	14.520	14.680	14.420	14.440	14.148	96,463
2025-02-05	14.160	14.680	14.120	14.500	14.206	130,501
2025-02-04	14.160	14.180	13.920	14.120	13.834	51,093
2025-02-03	14.360	14.360	13.940	14.140	13.854	22,052
2025-01-31	14.280	14.280	14.020	14.020	13.736	76,125
2025-01-30	14.220	14.380	14.200	14.200	13.913	3,311
2025-01-29	14.360	14.460	14.200	14.220	13.932	92,985
2025-01-28	14.500	14.500	14.220	14.340	14.050	71,510
2025-01-27	14.600	14.620	14.220	14.580	14.285	69,079
2025-01-23	14.620	14.960	14.220	14.700	14.402	127,827
2025-01-22	14.660	15.140	14.320	14.520	14.226	111,515
2025-01-21	13.900	14.900	13.900	14.660	14.363	232,383
2025-01-20	13.780	14.020	13.780	14.000	13.717	31,551
2025-01-17	13.680	13.820	13.560	13.780	13.501	84,297
2025-01-16	13.760	13.840	13.600	13.640	13.364	4,394
2025-01-15	14.000	14.080	13.740	13.900	13.619	107,249
2025-01-14	13.540	14.000	13.500	14.000	13.717	94,210
2025-01-13	13.500	13.600	13.500	13.540	13.266	13,571
2025-01-10	13.440	13.500	13.400	13.500	13.227	7,417
2025-01-09	13.340	13.440	13.300	13.420	13.148	42,865
2025-01-08	13.300	13.400	13.220	13.340	13.070	14,545
2025-01-03	13.180	13.560	13.180	13.400	13.129	20,196
2024-12-30	13.580	13.580	13.160	13.200	12.933	11,331
2024-12-27	13.040	13.980	13.000	13.300	13.031	166,399
2024-12-23	13.000	13.040	12.800	12.800	12.541	13,069
2024-12-20	12.700	12.980	12.620	12.700	12.443	134,196
2024-12-19	12.960	12.960	12.420	12.600	12.345	69,843
2024-12-18	13.340	13.360	12.940	13.080	12.815	69,493
2024-12-17	13.260	13.340	13.240	13.320	13.050	6,192
2024-12-16	13.500	13.500	13.240	13.240	12.972	85,069
2024-12-13	13.400	13.500	13.400	13.500	13.227	164,401
2024-12-12	13.440	13.460	13.240	13.400	13.129	25,996
2024-12-11	13.380	13.460	13.340	13.440	13.168	125,699
2024-12-10	13.000	13.360	12.940	13.360	13.090	636,923
2024-12-09	13.000	13.120	12.740	13.120	12.854	72,173
2024-12-06	12.360	12.820	12.360	12.580	12.325	67,461
2024-12-05	12.840	12.900	12.320	12.320	12.071	99,023
2024-12-04	12.400	12.780	11.960	12.780	12.521	117,130
2024-12-03	12.580	12.580	12.400	12.400	12.149	56,119
2024-12-02	12.340	12.680	12.340	12.580	12.325	30,753
2024-11-29	12.320	12.500	12.000	12.340	12.090	564,680
2024-11-28	12.800	12.820	12.400	12.400	12.149	101,800
2024-11-27	12.800	12.880	12.620	12.800	12.541	3,251
2024-11-26	12.380	12.800	12.380	12.800	12.541	92,647
2024-11-25	12.700	12.740	12.300	12.300	12.051	124,507
2024-11-22	12.940	12.980	12.740	12.740	12.482	10,260
2024-11-21	12.860	12.940	12.680	12.920	12.658	90,494
2024-11-20	12.700	12.900	12.600	12.660	12.404	12,461
2024-11-19	12.720	12.860	12.560	12.580	12.325	293,325
2024-11-18	12.980	12.980	12.600	12.780	12.521	30,083
2024-11-15	13.200	13.200	13.000	13.080	12.815	13,544
2024-11-14	13.220	13.220	13.000	13.200	12.933	20,353
2024-11-13	13.300	13.300	13.160	13.280	13.011	6,684
2024-11-12	13.300	13.300	13.080	13.300	13.031	7,218
2024-11-11	13.140	13.320	13.100	13.260	12.992	516,651
2024-11-08	13.360	13.380	13.040	13.340	13.070	605,763
2024-11-07	13.000	13.380	12.900	13.320	13.050	1,108,375

← NewerPage 8 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.