Societatea Energetica Electrica SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	51.200	52.400	50.300	52.400	52.400	46,007
2026-10-15	50.800	51.200	50.200	50.700	50.700	50,842
2026-10-14	50.500	50.900	49.850	50.900	50.900	22,145
2026-10-13	50.400	50.700	50.000	50.000	50.000	25,123
2026-10-12	50.200	50.500	49.750	50.200	50.200	326,200
2026-10-09	50.900	50.900	49.700	50.100	50.100	13,932
2026-10-08	50.900	51.000	50.600	50.900	50.900	9,160
2026-10-07	52.400	52.400	50.800	50.800	50.800	57,151
2026-10-06	53.500	53.500	51.100	52.400	52.400	73,039
2026-10-05	52.500	53.500	51.700	53.200	53.200	39,463
2026-10-02	51.800	52.500	51.700	52.000	52.000	58,621
2026-10-01	50.500	51.800	50.400	51.700	51.700	56,812
2026-09-30	48.800	50.700	48.350	49.700	49.700	128,852
2026-09-29	49.100	49.500	47.600	49.500	49.500	158,579
2026-09-28	49.700	50.000	47.800	50.000	50.000	170,656
2026-09-25	50.000	50.000	48.950	49.750	49.750	76,798
2026-09-24	49.950	51.400	47.750	50.000	50.000	451,813
2026-09-23	50.800	50.800	49.550	50.000	50.000	86,611
2026-09-22	50.000	51.500	48.300	50.900	50.900	421,435
2026-09-21	52.200	52.200	49.000	50.100	50.100	53,076
2026-09-18	46.400	53.000	45.700	53.000	53.000	223,135
2026-09-17	47.000	47.000	44.350	45.900	45.900	213,193
2026-09-16	48.000	48.800	46.950	47.000	47.000	60,075
2026-09-15	49.400	49.900	47.500	48.900	48.900	45,555
2026-09-14	49.500	50.700	49.100	49.400	49.400	38,275
2026-09-11	50.500	50.900	47.750	49.500	49.500	104,849
2026-09-10	52.000	52.000	50.800	50.800	50.800	70,188
2026-09-09	52.300	52.300	51.100	52.000	52.000	28,869
2026-09-08	51.000	52.400	50.900	52.400	52.400	19,992
2026-09-07	51.500	51.500	51.500	51.500	51.500	19,438
2026-09-04	52.400	52.400	51.100	51.500	51.500	19,242
2026-09-03	51.400	52.400	51.300	52.400	52.400	59,748
2026-09-02	51.000	52.400	50.900	51.400	51.400	70,450
2026-09-01	50.500	52.300	49.850	50.800	50.800	85,983
2026-08-31	52.400	52.800	50.000	52.200	52.200	81,992
2026-08-28	53.200	53.200	51.700	52.800	52.800	47,984
2026-08-27	55.800	55.900	52.800	53.200	53.200	111,176
2026-08-26	55.600	56.200	55.500	55.800	55.800	23,722
2026-08-25	56.400	56.900	55.900	56.000	56.000	29,329
2026-08-24	55.700	56.700	55.600	56.700	56.700	34,443
2026-08-21	56.000	57.400	55.400	55.400	55.400	106,689
2026-08-20	56.000	59.000	55.400	55.400	55.400	111,901
2026-08-19	53.600	56.000	53.600	55.800	55.800	106,762
2026-08-18	52.100	53.900	52.000	53.600	53.600	152,405
2026-08-17	51.600	52.100	51.100	52.100	52.100	24,688
2026-08-14	49.500	51.700	49.500	51.600	51.600	142,591
2026-08-13	52.500	52.800	50.700	51.500	51.500	174,470
2026-08-12	50.500	52.300	49.650	52.300	52.300	33,689
2026-08-11	51.400	52.200	50.100	50.500	50.500	202,499
2026-08-10	49.200	50.700	49.200	50.500	50.500	34,567
2026-08-07	51.000	51.000	49.000	49.150	49.150	114,914
2026-08-06	52.000	52.200	50.000	51.000	51.000	80,858
2026-08-05	52.600	53.400	51.100	51.500	51.500	73,710
2026-08-04	52.600	53.900	52.000	53.000	53.000	146,809
2026-08-03	52.700	54.300	51.600	52.000	52.000	147,959
2026-07-31	49.000	52.000	48.500	52.000	52.000	131,537
2026-07-30	50.300	50.300	48.050	49.400	49.400	46,221
2026-07-29	50.500	51.000	49.650	50.300	50.300	71,390
2026-07-28	51.100	51.600	49.650	50.500	50.500	83,516
2026-07-27	50.500	51.000	49.300	50.600	50.600	71,300

Page 1 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.