S.P.E.E.H Hidroelectrica S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 123.90 | 125.20 | 121.70 | 125.00 | 109.78 | 86,366 |
| 2024-08-13 | 123.30 | 126.40 | 123.30 | 126.00 | 110.66 | 42,861 |
| 2024-08-12 | 121.80 | 123.30 | 121.80 | 123.00 | 108.03 | 16,057 |
| 2024-08-09 | 121.90 | 123.30 | 121.70 | 121.90 | 107.06 | 27,885 |
| 2024-08-08 | 121.90 | 122.00 | 121.20 | 121.90 | 107.06 | 14,091 |
| 2024-08-07 | 122.00 | 122.00 | 120.80 | 121.90 | 107.06 | 24,779 |
| 2024-08-06 | 120.00 | 123.40 | 120.00 | 121.00 | 106.27 | 85,074 |
| 2024-08-05 | 121.90 | 121.90 | 119.00 | 120.00 | 105.39 | 486,615 |
| 2024-08-02 | 123.80 | 123.80 | 122.00 | 122.00 | 107.15 | 258,274 |
| 2024-08-01 | 125.00 | 125.40 | 123.70 | 123.70 | 108.64 | 36,317 |
| 2024-07-31 | 125.00 | 125.50 | 124.50 | 124.50 | 109.34 | 18,359 |
| 2024-07-30 | 125.30 | 125.30 | 124.00 | 124.00 | 108.90 | 37,737 |
| 2024-07-29 | 125.90 | 126.00 | 124.70 | 125.00 | 109.78 | 38,769 |
| 2024-07-26 | 125.90 | 126.90 | 125.60 | 126.00 | 110.66 | 25,875 |
| 2024-07-25 | 127.00 | 127.10 | 125.00 | 125.00 | 109.78 | 63,058 |
| 2024-07-24 | 128.00 | 128.00 | 126.90 | 127.00 | 111.54 | 34,122 |
| 2024-07-23 | 127.30 | 128.30 | 127.30 | 128.00 | 112.42 | 24,909 |
| 2024-07-22 | 128.00 | 128.00 | 126.90 | 127.30 | 111.80 | 40,956 |
| 2024-07-19 | 128.40 | 128.70 | 127.60 | 127.80 | 112.24 | 27,175 |
| 2024-07-18 | 126.50 | 128.40 | 126.00 | 128.40 | 112.77 | 44,332 |
| 2024-07-17 | 127.70 | 127.70 | 124.60 | 127.40 | 111.89 | 118,271 |
| 2024-07-16 | 129.00 | 129.00 | 128.20 | 128.20 | 112.59 | 33,932 |
| 2024-07-15 | 128.90 | 129.00 | 128.50 | 128.80 | 113.12 | 29,229 |
| 2024-07-12 | 128.70 | 128.90 | 128.30 | 128.90 | 113.21 | 25,624 |
| 2024-07-11 | 127.90 | 128.90 | 127.80 | 128.70 | 113.03 | 28,719 |
| 2024-07-10 | 127.80 | 128.00 | 127.10 | 127.90 | 112.33 | 50,699 |
| 2024-07-09 | 127.60 | 127.90 | 127.40 | 127.40 | 111.89 | 21,190 |
| 2024-07-08 | 127.90 | 128.00 | 127.50 | 127.80 | 112.24 | 72,158 |
| 2024-07-05 | 127.50 | 127.90 | 127.10 | 127.90 | 112.33 | 29,123 |
| 2024-07-04 | 127.00 | 127.50 | 126.60 | 127.50 | 111.98 | 115,556 |
| 2024-07-03 | 126.90 | 127.00 | 126.30 | 127.00 | 111.54 | 35,920 |
| 2024-07-02 | 125.00 | 126.90 | 124.70 | 126.90 | 111.45 | 49,201 |
| 2024-07-01 | 124.80 | 125.00 | 124.60 | 125.00 | 109.78 | 92,503 |
| 2024-06-28 | 124.00 | 125.00 | 123.70 | 124.70 | 109.52 | 165,588 |
| 2024-06-27 | 123.90 | 124.00 | 122.90 | 123.90 | 108.82 | 69,628 |
| 2024-06-26 | 123.90 | 124.00 | 123.00 | 123.70 | 108.64 | 89,664 |
| 2024-06-25 | 123.20 | 124.00 | 123.10 | 123.90 | 108.82 | 41,670 |
| 2024-06-21 | 123.90 | 124.00 | 122.10 | 122.10 | 107.23 | 86,791 |
| 2024-06-20 | 123.90 | 123.90 | 122.90 | 123.00 | 108.03 | 77,301 |
| 2024-06-19 | 124.00 | 124.00 | 123.70 | 123.90 | 108.82 | 157,288 |
| 2024-06-18 | 122.60 | 124.30 | 122.60 | 124.00 | 108.90 | 91,449 |
| 2024-06-17 | 122.90 | 123.00 | 122.30 | 122.60 | 107.67 | 53,913 |
| 2024-06-14 | 123.00 | 123.00 | 122.20 | 122.30 | 107.41 | 55,252 |
| 2024-06-13 | 123.50 | 123.80 | 122.20 | 123.00 | 108.03 | 62,765 |
| 2024-06-12 | 123.00 | 123.50 | 123.00 | 123.50 | 108.46 | 67,961 |
| 2024-06-11 | 124.50 | 124.50 | 123.00 | 123.10 | 108.11 | 127,717 |
| 2024-06-10 | 126.00 | 126.00 | 124.10 | 124.50 | 109.34 | 93,854 |
| 2024-06-07 | 124.80 | 128.30 | 124.60 | 124.80 | 109.61 | 289,602 |
| 2024-06-06 | 137.00 | 137.20 | 136.50 | 136.90 | 107.95 | 202,299 |
| 2024-06-05 | 135.00 | 137.00 | 135.00 | 137.00 | 108.02 | 153,113 |
| 2024-06-04 | 133.90 | 134.90 | 133.10 | 134.70 | 106.21 | 31,577 |
| 2024-06-03 | 133.50 | 134.00 | 132.90 | 132.90 | 104.79 | 82,302 |
| 2024-05-31 | 134.80 | 134.90 | 133.40 | 133.50 | 105.27 | 115,206 |
| 2024-05-30 | 134.00 | 135.60 | 134.00 | 134.00 | 105.66 | 40,455 |
| 2024-05-29 | 136.70 | 136.70 | 133.50 | 133.50 | 105.27 | 92,901 |
| 2024-05-28 | 137.00 | 137.30 | 136.30 | 137.00 | 108.02 | 60,125 |
| 2024-05-27 | 136.10 | 137.20 | 136.10 | 137.20 | 108.18 | 42,810 |
| 2024-05-24 | 134.90 | 136.30 | 134.70 | 136.30 | 107.47 | 83,528 |
| 2024-05-23 | 134.80 | 135.00 | 134.50 | 134.50 | 106.05 | 24,817 |
| 2024-05-22 | 134.60 | 134.90 | 134.40 | 134.50 | 106.05 | 104,277 |
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.