S.P.E.E.H Hidroelectrica S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	119.80	119.80	119.30	119.70	94.384	92,808
2023-11-21	119.80	120.00	119.00	119.80	94.463	36,451
2023-11-20	119.60	119.80	118.40	119.80	94.463	50,856
2023-11-17	119.90	119.90	118.50	118.90	93.753	60,738
2023-11-16	119.80	120.00	119.30	119.50	94.226	71,811
2023-11-15	120.40	120.60	119.50	119.50	94.226	122,736
2023-11-14	118.80	119.50	118.80	119.10	93.911	71,255
2023-11-13	118.00	118.90	117.90	118.80	93.674	58,788
2023-11-10	118.00	118.40	117.70	118.00	93.043	24,226
2023-11-09	117.80	118.10	117.70	117.80	92.886	84,989
2023-11-08	118.00	118.20	117.70	118.00	93.043	40,088
2023-11-07	118.00	118.20	117.10	117.50	92.649	130,615
2023-11-06	117.70	118.60	117.20	117.90	92.964	79,217
2023-11-03	117.00	117.90	116.80	117.00	92.255	83,342
2023-11-02	117.00	118.00	116.20	117.00	92.255	148,423
2023-11-01	117.40	117.40	116.20	116.30	91.703	28,906
2023-10-31	117.90	118.00	116.60	116.70	92.018	20,524
2023-10-30	118.30	119.00	117.60	118.00	93.043	26,897
2023-10-27	117.00	118.40	116.80	118.00	93.043	21,198
2023-10-26	116.90	117.10	116.30	116.70	92.018	30,263
2023-10-25	116.80	117.00	116.40	116.60	91.939	58,396
2023-10-24	116.10	117.00	116.00	116.80	92.097	16,449
2023-10-23	116.80	116.90	115.90	116.00	91.466	262,367
2023-10-20	117.00	117.00	116.00	116.70	92.018	102,370
2023-10-19	117.50	117.70	116.50	116.50	91.861	178,616
2023-10-18	118.00	118.00	116.60	117.00	92.255	138,518
2023-10-17	117.60	118.20	117.50	117.50	92.649	110,893
2023-10-16	117.90	117.90	116.50	117.50	92.649	184,790
2023-10-13	118.20	118.50	117.20	118.00	93.043	42,907
2023-10-12	117.60	118.40	117.50	118.00	93.043	324,061
2023-10-11	117.90	118.00	116.60	117.50	92.649	412,849
2023-10-10	117.00	117.90	116.60	117.00	92.255	132,121
2023-10-09	117.40	118.00	116.60	117.00	92.255	66,787
2023-10-06	118.70	118.90	116.10	117.00	92.255	104,368
2023-10-05	118.50	119.50	117.50	117.60	92.728	45,133
2023-10-04	120.00	120.00	118.00	118.10	93.122	146,007
2023-10-03	120.50	120.50	119.70	120.00	94.620	89,893
2023-10-02	121.20	121.30	120.00	120.50	95.015	95,720
2023-09-29	120.00	121.90	120.00	120.00	94.620	190,490
2023-09-28	120.00	120.60	119.50	119.50	94.226	65,685
2023-09-27	119.60	120.50	119.10	119.50	94.226	193,517
2023-09-26	120.30	120.30	119.00	119.70	94.384	89,936
2023-09-25	120.00	120.90	119.80	120.50	95.015	137,526
2023-09-22	119.70	120.50	119.20	120.00	94.620	190,660
2023-09-21	120.50	120.60	119.20	119.50	94.226	121,302
2023-09-20	119.00	120.50	118.10	120.20	94.778	260,832
2023-09-19	117.70	119.00	117.70	119.00	93.832	65,478
2023-09-18	118.50	118.50	117.50	117.70	92.807	171,533
2023-09-15	117.00	119.00	116.80	119.00	93.832	311,796
2023-09-14	115.40	116.90	115.40	116.70	92.018	239,102
2023-09-13	114.20	115.70	113.90	115.40	90.993	236,375
2023-09-12	114.10	114.30	114.00	114.30	90.126	71,054
2023-09-11	113.80	114.20	113.70	114.10	89.968	62,960
2023-09-08	113.70	113.80	113.40	113.80	89.732	85,096
2023-09-07	113.10	114.00	113.10	114.00	89.889	91,999
2023-09-06	113.00	113.70	112.90	113.70	89.653	68,620
2023-09-05	113.00	113.10	112.40	112.70	88.864	73,555
2023-09-04	112.90	113.20	112.80	112.90	89.022	118,718
2023-09-01	113.00	113.00	112.60	112.70	88.864	23,675
2023-08-31	113.40	113.40	112.60	113.00	89.101	24,069

← NewerPage 13 of 14 · 815 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.