S.P.E.E.H Hidroelectrica S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 124.10 | 124.50 | 123.50 | 123.90 | 97.695 | 59,093 |
| 2024-02-22 | 124.00 | 124.80 | 123.80 | 124.00 | 97.774 | 44,397 |
| 2024-02-21 | 124.50 | 125.00 | 123.30 | 124.00 | 97.774 | 43,612 |
| 2024-02-20 | 124.60 | 125.00 | 123.80 | 123.80 | 97.617 | 36,580 |
| 2024-02-19 | 124.20 | 125.40 | 124.10 | 125.20 | 98.721 | 33,081 |
| 2024-02-16 | 123.00 | 124.60 | 123.00 | 123.80 | 97.617 | 33,727 |
| 2024-02-15 | 124.80 | 125.00 | 122.80 | 123.00 | 96.986 | 149,643 |
| 2024-02-14 | 125.00 | 125.60 | 124.70 | 124.80 | 98.405 | 19,255 |
| 2024-02-13 | 125.90 | 126.30 | 124.60 | 124.90 | 98.484 | 25,083 |
| 2024-02-12 | 125.90 | 126.40 | 125.20 | 125.90 | 99.272 | 27,272 |
| 2024-02-09 | 127.00 | 127.90 | 123.00 | 125.00 | 98.563 | 146,835 |
| 2024-02-08 | 127.50 | 128.00 | 126.90 | 127.00 | 100.14 | 31,142 |
| 2024-02-07 | 128.90 | 129.00 | 127.00 | 127.00 | 100.14 | 210,989 |
| 2024-02-06 | 129.30 | 129.30 | 127.90 | 129.10 | 101.80 | 138,286 |
| 2024-02-05 | 128.40 | 129.50 | 128.10 | 129.00 | 101.72 | 92,942 |
| 2024-02-02 | 127.20 | 129.00 | 127.20 | 128.10 | 101.01 | 180,732 |
| 2024-02-01 | 124.90 | 127.50 | 124.90 | 127.10 | 100.22 | 249,661 |
| 2024-01-31 | 123.30 | 124.90 | 122.90 | 124.80 | 98.405 | 63,993 |
| 2024-01-30 | 122.70 | 123.70 | 122.10 | 122.90 | 96.907 | 200,109 |
| 2024-01-29 | 122.70 | 122.90 | 121.00 | 122.10 | 96.276 | 163,848 |
| 2024-01-26 | 120.90 | 123.40 | 120.80 | 121.00 | 95.409 | 128,755 |
| 2024-01-25 | 121.00 | 122.70 | 119.90 | 120.50 | 95.015 | 220,474 |
| 2024-01-23 | 124.50 | 124.50 | 117.30 | 120.10 | 94.699 | 1,576,040 |
| 2024-01-22 | 129.80 | 130.00 | 124.30 | 125.00 | 98.563 | 252,792 |
| 2024-01-19 | 130.20 | 130.70 | 128.00 | 129.40 | 102.03 | 104,729 |
| 2024-01-18 | 129.00 | 130.40 | 128.00 | 129.50 | 102.11 | 72,343 |
| 2024-01-17 | 132.50 | 133.40 | 129.00 | 129.20 | 101.87 | 117,208 |
| 2024-01-16 | 133.50 | 134.60 | 132.70 | 132.70 | 104.63 | 39,654 |
| 2024-01-15 | 133.80 | 134.70 | 132.40 | 134.20 | 105.82 | 56,049 |
| 2024-01-12 | 134.90 | 134.90 | 133.10 | 133.50 | 105.27 | 45,827 |
| 2024-01-11 | 135.00 | 135.60 | 134.60 | 134.80 | 106.29 | 27,648 |
| 2024-01-10 | 135.90 | 136.00 | 134.90 | 134.90 | 106.37 | 84,038 |
| 2024-01-09 | 134.30 | 137.30 | 134.10 | 135.40 | 106.76 | 84,272 |
| 2024-01-08 | 130.10 | 133.30 | 130.10 | 133.30 | 105.11 | 88,348 |
| 2024-01-05 | 129.50 | 130.00 | 129.20 | 129.70 | 102.27 | 79,687 |
| 2024-01-04 | 128.20 | 129.60 | 128.00 | 129.60 | 102.19 | 74,271 |
| 2024-01-03 | 129.00 | 129.20 | 127.80 | 128.00 | 100.93 | 31,541 |
| 2023-12-29 | 128.40 | 129.20 | 128.00 | 128.00 | 100.93 | 50,481 |
| 2023-12-28 | 128.80 | 128.90 | 125.50 | 128.50 | 101.32 | 43,238 |
| 2023-12-27 | 128.30 | 128.80 | 128.00 | 128.80 | 101.56 | 39,129 |
| 2023-12-22 | 127.10 | 128.30 | 127.10 | 128.20 | 101.09 | 46,314 |
| 2023-12-21 | 127.80 | 127.80 | 125.50 | 127.00 | 100.14 | 86,926 |
| 2023-12-20 | 128.80 | 128.90 | 127.50 | 127.80 | 100.77 | 213,592 |
| 2023-12-19 | 128.60 | 128.80 | 128.00 | 128.80 | 101.56 | 44,261 |
| 2023-12-18 | 127.60 | 128.60 | 127.40 | 128.60 | 101.40 | 224,384 |
| 2023-12-15 | 127.70 | 128.20 | 127.00 | 127.70 | 100.69 | 60,490 |
| 2023-12-14 | 127.90 | 128.30 | 127.50 | 127.50 | 100.53 | 47,939 |
| 2023-12-13 | 128.10 | 128.50 | 127.00 | 127.20 | 100.30 | 75,306 |
| 2023-12-12 | 127.50 | 128.40 | 127.20 | 128.20 | 101.09 | 94,611 |
| 2023-12-11 | 126.40 | 127.40 | 126.30 | 127.30 | 100.38 | 69,270 |
| 2023-12-08 | 126.80 | 126.80 | 126.00 | 126.40 | 99.667 | 45,136 |
| 2023-12-07 | 126.40 | 127.50 | 126.00 | 126.00 | 99.351 | 69,559 |
| 2023-12-06 | 127.50 | 127.80 | 125.80 | 125.80 | 99.194 | 77,565 |
| 2023-12-05 | 125.60 | 127.80 | 125.60 | 127.50 | 100.53 | 43,936 |
| 2023-12-04 | 125.00 | 127.00 | 125.00 | 125.50 | 98.957 | 185,294 |
| 2023-11-29 | 123.00 | 128.70 | 123.00 | 128.70 | 101.48 | 903,910 |
| 2023-11-28 | 122.80 | 123.60 | 122.70 | 123.00 | 96.986 | 310,377 |
| 2023-11-27 | 121.20 | 123.40 | 121.10 | 122.50 | 96.592 | 229,797 |
| 2023-11-24 | 120.00 | 121.40 | 120.00 | 121.10 | 95.488 | 64,611 |
| 2023-11-23 | 119.80 | 120.50 | 119.70 | 120.00 | 94.620 | 426,923 |
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.