S.P.E.E.H Hidroelectrica S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 134.60 | 134.70 | 134.00 | 134.30 | 105.90 | 25,029 |
| 2024-05-20 | 134.80 | 134.90 | 134.00 | 134.30 | 105.90 | 90,624 |
| 2024-05-17 | 134.70 | 134.80 | 134.30 | 134.40 | 105.97 | 60,982 |
| 2024-05-16 | 134.00 | 134.90 | 134.00 | 134.30 | 105.90 | 42,818 |
| 2024-05-15 | 134.90 | 134.90 | 133.50 | 134.90 | 106.37 | 41,103 |
| 2024-05-14 | 134.90 | 135.20 | 134.80 | 135.10 | 106.53 | 51,505 |
| 2024-05-13 | 134.20 | 134.90 | 134.20 | 134.90 | 106.37 | 41,425 |
| 2024-05-10 | 134.40 | 134.50 | 133.90 | 134.30 | 105.90 | 93,315 |
| 2024-05-09 | 134.10 | 134.50 | 133.80 | 134.00 | 105.66 | 61,463 |
| 2024-05-08 | 134.70 | 134.80 | 134.20 | 134.50 | 106.05 | 55,400 |
| 2024-05-07 | 134.80 | 134.90 | 134.10 | 134.50 | 106.05 | 37,790 |
| 2024-05-02 | 134.70 | 134.80 | 134.00 | 134.60 | 106.13 | 32,671 |
| 2024-04-30 | 134.00 | 134.80 | 133.40 | 134.70 | 106.21 | 115,320 |
| 2024-04-29 | 133.20 | 134.10 | 132.90 | 133.80 | 105.50 | 60,701 |
| 2024-04-26 | 133.40 | 133.50 | 132.60 | 132.60 | 104.56 | 33,249 |
| 2024-04-25 | 133.00 | 133.50 | 132.50 | 132.90 | 104.79 | 29,756 |
| 2024-04-24 | 132.50 | 133.20 | 132.50 | 132.90 | 104.79 | 34,174 |
| 2024-04-23 | 132.50 | 132.50 | 132.10 | 132.50 | 104.48 | 21,075 |
| 2024-04-22 | 131.90 | 132.60 | 131.60 | 132.50 | 104.48 | 54,940 |
| 2024-04-19 | 131.90 | 132.00 | 131.20 | 131.80 | 103.92 | 16,414 |
| 2024-04-18 | 132.20 | 132.40 | 131.90 | 132.00 | 104.08 | 298,527 |
| 2024-04-17 | 132.40 | 132.50 | 131.90 | 132.00 | 104.08 | 215,637 |
| 2024-04-16 | 132.70 | 132.70 | 130.50 | 131.80 | 103.92 | 478,484 |
| 2024-04-15 | 131.00 | 132.90 | 130.50 | 132.00 | 104.08 | 65,132 |
| 2024-04-12 | 132.30 | 132.70 | 131.00 | 131.50 | 103.69 | 39,763 |
| 2024-04-11 | 132.90 | 133.00 | 131.20 | 131.60 | 103.77 | 37,448 |
| 2024-04-10 | 132.80 | 133.00 | 132.00 | 132.70 | 104.63 | 30,839 |
| 2024-04-09 | 132.20 | 132.80 | 130.40 | 132.80 | 104.71 | 99,064 |
| 2024-04-08 | 132.90 | 132.90 | 132.00 | 132.60 | 104.56 | 39,653 |
| 2024-04-05 | 132.80 | 133.00 | 132.40 | 132.90 | 104.79 | 27,261 |
| 2024-04-04 | 132.00 | 132.90 | 131.90 | 132.00 | 104.08 | 24,374 |
| 2024-04-03 | 132.30 | 133.00 | 131.40 | 132.00 | 104.08 | 121,640 |
| 2024-04-02 | 134.40 | 134.40 | 132.00 | 132.20 | 104.24 | 59,023 |
| 2024-04-01 | 134.50 | 135.00 | 134.00 | 134.40 | 105.97 | 49,424 |
| 2024-03-29 | 131.70 | 134.40 | 131.50 | 134.00 | 105.66 | 84,264 |
| 2024-03-28 | 129.60 | 131.40 | 129.50 | 131.40 | 103.61 | 261,253 |
| 2024-03-27 | 128.40 | 128.40 | 127.90 | 128.00 | 100.93 | 72,416 |
| 2024-03-26 | 127.70 | 128.70 | 127.70 | 128.00 | 100.93 | 94,313 |
| 2024-03-25 | 127.50 | 128.40 | 127.50 | 127.70 | 100.69 | 79,878 |
| 2024-03-22 | 127.90 | 128.30 | 127.00 | 127.50 | 100.53 | 107,649 |
| 2024-03-21 | 128.00 | 128.00 | 126.90 | 127.80 | 100.77 | 158,122 |
| 2024-03-20 | 128.00 | 128.00 | 127.10 | 127.10 | 100.22 | 46,533 |
| 2024-03-19 | 127.60 | 128.00 | 127.30 | 127.90 | 100.85 | 63,141 |
| 2024-03-18 | 127.50 | 127.80 | 126.40 | 127.80 | 100.77 | 139,619 |
| 2024-03-15 | 128.00 | 128.00 | 126.10 | 126.10 | 99.430 | 117,748 |
| 2024-03-14 | 127.20 | 128.00 | 127.00 | 128.00 | 100.93 | 16,233 |
| 2024-03-13 | 127.90 | 128.00 | 127.10 | 127.10 | 100.22 | 13,922 |
| 2024-03-12 | 128.00 | 128.00 | 127.00 | 127.10 | 100.22 | 41,731 |
| 2024-03-11 | 128.00 | 128.00 | 127.50 | 128.00 | 100.93 | 11,697 |
| 2024-03-08 | 128.00 | 128.00 | 127.50 | 128.00 | 100.93 | 17,209 |
| 2024-03-07 | 129.00 | 129.00 | 126.30 | 128.00 | 100.93 | 38,829 |
| 2024-03-06 | 128.70 | 129.00 | 127.90 | 129.00 | 101.72 | 18,390 |
| 2024-03-05 | 129.00 | 129.00 | 128.00 | 128.70 | 101.48 | 44,860 |
| 2024-03-04 | 126.70 | 129.50 | 126.70 | 129.00 | 101.72 | 113,272 |
| 2024-03-01 | 125.10 | 127.00 | 125.10 | 126.50 | 99.746 | 22,602 |
| 2024-02-29 | 125.20 | 125.50 | 124.10 | 124.10 | 97.853 | 34,342 |
| 2024-02-28 | 125.80 | 125.90 | 124.20 | 124.20 | 97.932 | 50,581 |
| 2024-02-27 | 125.00 | 126.80 | 124.80 | 125.10 | 98.642 | 72,555 |
| 2024-02-26 | 124.50 | 125.40 | 123.60 | 124.00 | 97.774 | 33,353 |
| 2024-02-23 | 124.10 | 124.50 | 123.50 | 123.90 | 97.695 | 59,093 |
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.