Societatea Energetica Electrica SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	13.000	13.380	12.900	13.320	13.050	1,108,375
2024-11-06	12.520	12.960	12.520	12.960	12.698	680,862
2024-11-05	12.660	12.700	12.500	12.580	12.325	89,393
2024-11-04	12.900	13.000	12.660	12.780	12.521	71,288
2024-11-01	12.760	12.900	12.760	12.900	12.639	2,774
2024-10-31	12.880	13.160	12.740	12.740	12.482	63,421
2024-10-30	12.980	12.980	12.760	12.860	12.600	3,539
2024-10-29	13.000	13.000	12.660	12.860	12.600	349,176
2024-10-28	13.080	13.180	12.900	12.900	12.639	21,512
2024-10-25	13.260	13.300	13.040	13.080	12.815	50,932
2024-10-24	13.300	13.340	13.180	13.200	12.933	56,670
2024-10-23	13.280	13.300	13.180	13.200	12.933	12,511
2024-10-22	13.380	13.400	13.300	13.300	13.031	37,373
2024-10-21	13.280	13.380	13.180	13.380	13.109	21,939
2024-10-18	13.300	13.300	13.160	13.280	13.011	16,598
2024-10-17	13.460	13.500	13.240	13.300	13.031	13,479
2024-10-16	13.680	13.680	13.460	13.480	13.207	27,028
2024-10-15	13.740	13.740	13.660	13.680	13.403	5,009
2024-10-14	13.880	13.880	13.680	13.740	13.462	13,664
2024-10-11	13.860	13.900	13.800	13.860	13.579	84,294
2024-10-10	13.820	13.900	13.720	13.860	13.579	73,780
2024-10-09	13.800	13.800	13.720	13.800	13.521	22,294
2024-10-08	13.700	13.800	13.600	13.800	13.521	28,678
2024-10-07	13.500	13.700	13.440	13.700	13.423	125,571
2024-10-04	13.440	13.500	13.400	13.500	13.227	19,426
2024-10-03	13.420	13.520	13.400	13.520	13.246	28,550
2024-10-02	13.620	13.620	13.300	13.420	13.148	32,355
2024-10-01	13.620	13.680	13.520	13.640	13.364	7,968
2024-09-30	13.880	13.880	13.620	13.680	13.403	89,817
2024-09-27	13.700	13.880	13.700	13.860	13.579	208,063
2024-09-26	13.760	13.800	13.640	13.800	13.521	42,912
2024-09-25	13.880	13.880	13.720	13.760	13.481	58,366
2024-09-24	14.000	14.000	13.780	13.800	13.521	10,367
2024-09-23	14.380	14.400	13.940	14.000	13.717	42,991
2024-09-20	14.540	14.560	14.160	14.160	13.873	235,045
2024-09-19	14.300	14.540	14.220	14.540	14.246	41,244
2024-09-18	14.680	14.680	14.220	14.220	13.932	14,466
2024-09-17	14.380	14.700	14.180	14.460	14.167	118,651
2024-09-16	14.040	14.400	14.000	14.400	14.109	16,164
2024-09-13	14.040	14.040	13.900	14.040	13.756	8,530
2024-09-12	14.000	14.100	13.840	14.040	13.756	16,078
2024-09-11	14.000	14.000	13.940	14.000	13.717	73,146
2024-09-10	13.960	14.000	13.960	14.000	13.717	16,649
2024-09-09	13.600	13.960	13.580	13.960	13.677	86,159
2024-09-06	13.940	13.980	13.420	13.640	13.364	46,720
2024-09-05	14.440	14.480	13.600	13.860	13.579	118,923
2024-09-04	14.420	14.600	14.260	14.440	14.148	19,906
2024-09-03	14.300	14.580	14.080	14.460	14.167	40,479
2024-09-02	14.580	14.580	14.200	14.300	14.011	36,559
2024-08-30	14.780	14.800	14.500	14.660	14.363	101,172
2024-08-29	14.980	14.980	14.620	14.800	14.500	128,042
2024-08-28	14.820	15.000	14.820	14.940	14.638	34,597
2024-08-27	15.700	15.700	14.820	14.940	14.638	239,399
2024-08-26	15.960	16.000	15.800	15.960	15.637	14,984
2024-08-23	16.020	16.020	15.800	15.960	15.637	26,878
2024-08-22	15.980	16.100	15.800	16.080	15.755	99,691
2024-08-21	15.960	16.000	15.780	16.000	15.676	101,047
2024-08-20	15.980	16.000	15.800	15.900	15.578	12,044
2024-08-19	15.880	16.000	15.820	15.820	15.500	24,012
2024-08-16	15.720	15.900	15.720	15.880	15.559	8,215

← NewerPage 9 of 21 · 1,248 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.