S.P.E.E.H Hidroelectrica S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 182.80 | 183.20 | 181.20 | 183.00 | 183.00 | 31,555 |
| 2026-10-15 | 177.00 | 183.80 | 177.00 | 182.20 | 182.20 | 41,871 |
| 2026-10-14 | 172.60 | 176.60 | 172.60 | 176.40 | 176.40 | 23,496 |
| 2026-10-13 | 172.00 | 177.60 | 172.00 | 172.40 | 172.40 | 36,046 |
| 2026-10-12 | 175.60 | 177.00 | 172.00 | 172.00 | 172.00 | 45,117 |
| 2026-10-09 | 175.40 | 178.00 | 174.60 | 175.00 | 175.00 | 36,819 |
| 2026-10-08 | 179.40 | 182.00 | 176.60 | 182.00 | 182.00 | 11,600 |
| 2026-10-07 | 181.00 | 183.40 | 179.00 | 179.40 | 179.40 | 29,511 |
| 2026-10-06 | 181.00 | 184.20 | 178.60 | 180.00 | 180.00 | 26,375 |
| 2026-10-05 | 178.60 | 181.00 | 178.00 | 180.20 | 180.20 | 21,969 |
| 2026-10-02 | 172.00 | 178.20 | 171.80 | 174.60 | 174.60 | 21,985 |
| 2026-10-01 | 171.80 | 175.00 | 169.20 | 172.00 | 172.00 | 25,129 |
| 2026-09-30 | 170.20 | 173.00 | 169.00 | 169.20 | 169.20 | 41,419 |
| 2026-09-29 | 176.00 | 176.00 | 170.00 | 170.20 | 170.20 | 25,670 |
| 2026-09-28 | 181.20 | 181.20 | 176.00 | 176.00 | 176.00 | 15,555 |
| 2026-09-25 | 175.00 | 181.80 | 175.00 | 181.20 | 181.20 | 41,556 |
| 2026-09-24 | 178.60 | 179.80 | 174.80 | 175.00 | 175.00 | 27,532 |
| 2026-09-23 | 183.00 | 184.00 | 178.00 | 178.60 | 178.60 | 7,816 |
| 2026-09-22 | 177.00 | 183.00 | 175.00 | 183.00 | 183.00 | 54,815 |
| 2026-09-21 | 185.00 | 185.00 | 177.00 | 177.20 | 177.20 | 25,472 |
| 2026-09-18 | 174.00 | 185.00 | 173.60 | 185.00 | 185.00 | 290,680 |
| 2026-09-17 | 169.20 | 173.80 | 163.80 | 173.00 | 173.00 | 97,652 |
| 2026-09-16 | 175.00 | 175.00 | 169.20 | 169.20 | 169.20 | 33,479 |
| 2026-09-15 | 177.00 | 179.80 | 174.00 | 175.80 | 175.80 | 31,868 |
| 2026-09-14 | 180.20 | 181.00 | 177.00 | 177.00 | 177.00 | 16,866 |
| 2026-09-11 | 182.20 | 182.20 | 177.60 | 177.60 | 177.60 | 29,598 |
| 2026-09-10 | 184.00 | 184.40 | 180.00 | 182.60 | 182.60 | 31,534 |
| 2026-09-09 | 183.00 | 185.00 | 182.00 | 184.00 | 184.00 | 19,018 |
| 2026-09-08 | 185.00 | 185.00 | 183.00 | 185.00 | 185.00 | 21,275 |
| 2026-09-07 | 184.80 | 184.80 | 184.80 | 184.80 | 182.58 | 36,894 |
| 2026-09-04 | 185.00 | 185.00 | 182.00 | 184.80 | 182.58 | 13,605 |
| 2026-09-03 | 181.40 | 185.00 | 180.20 | 185.00 | 182.77 | 34,572 |
| 2026-09-02 | 183.00 | 185.00 | 180.00 | 181.00 | 178.82 | 49,568 |
| 2026-09-01 | 179.40 | 184.80 | 179.00 | 180.40 | 178.23 | 23,553 |
| 2026-08-31 | 184.80 | 185.20 | 179.40 | 179.40 | 177.24 | 37,911 |
| 2026-08-28 | 184.60 | 185.00 | 183.20 | 184.80 | 182.58 | 15,695 |
| 2026-08-27 | 184.60 | 185.00 | 183.20 | 185.00 | 182.77 | 18,883 |
| 2026-08-26 | 185.00 | 185.00 | 184.00 | 184.80 | 182.58 | 9,473 |
| 2026-08-25 | 185.20 | 185.40 | 184.00 | 185.00 | 182.77 | 13,823 |
| 2026-08-24 | 185.00 | 185.00 | 184.60 | 185.00 | 182.77 | 18,329 |
| 2026-08-21 | 184.60 | 185.00 | 183.80 | 185.00 | 182.77 | 20,408 |
| 2026-08-20 | 184.60 | 186.00 | 183.20 | 184.20 | 181.98 | 48,978 |
| 2026-08-19 | 185.40 | 185.60 | 183.20 | 183.80 | 181.59 | 20,983 |
| 2026-08-18 | 185.80 | 185.80 | 183.20 | 184.80 | 182.58 | 72,344 |
| 2026-08-17 | 186.00 | 187.00 | 183.00 | 185.80 | 183.56 | 16,096 |
| 2026-08-14 | 179.00 | 186.80 | 179.00 | 186.00 | 183.76 | 44,938 |
| 2026-08-13 | 185.80 | 188.40 | 185.80 | 187.00 | 184.75 | 45,206 |
| 2026-08-12 | 184.00 | 185.80 | 183.00 | 185.00 | 182.77 | 74,472 |
| 2026-08-11 | 182.00 | 183.60 | 180.00 | 180.00 | 177.83 | 67,964 |
| 2026-08-10 | 182.00 | 183.00 | 181.00 | 181.80 | 179.61 | 48,063 |
| 2026-08-07 | 185.60 | 185.80 | 180.20 | 180.40 | 178.23 | 71,402 |
| 2026-08-06 | 192.80 | 192.80 | 184.60 | 185.80 | 183.56 | 82,803 |
| 2026-08-05 | 196.20 | 197.00 | 191.00 | 193.00 | 190.68 | 71,462 |
| 2026-08-04 | 198.20 | 198.20 | 196.00 | 196.00 | 193.64 | 41,711 |
| 2026-08-03 | 199.40 | 199.80 | 197.00 | 198.80 | 196.41 | 17,665 |
| 2026-07-31 | 199.80 | 202.00 | 197.80 | 200.00 | 197.59 | 64,860 |
| 2026-07-30 | 200.00 | 200.00 | 195.40 | 200.00 | 197.59 | 37,349 |
| 2026-07-29 | 199.80 | 200.00 | 197.00 | 200.00 | 197.59 | 34,529 |
| 2026-07-28 | 199.80 | 200.50 | 198.80 | 200.00 | 197.59 | 36,240 |
| 2026-07-27 | 199.20 | 200.50 | 199.00 | 200.00 | 197.59 | 18,767 |
Page 1 of 3 · 128 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-08 | 2.2232 RON |
| 2026-06-03 | 7.3484 RON |
| 2025-06-03 | 8.9889 RON |
| 2024-06-07 | 13.9900 RON |
Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.