S.P.E.E.H Hidroelectrica S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 112.50 | 113.40 | 112.20 | 113.40 | 89.416 | 114,946 |
| 2023-08-29 | 111.80 | 112.50 | 111.70 | 112.50 | 88.707 | 100,721 |
| 2023-08-28 | 111.60 | 111.80 | 111.50 | 111.70 | 88.076 | 75,514 |
| 2023-08-25 | 111.50 | 111.70 | 111.10 | 111.50 | 87.918 | 168,948 |
| 2023-08-24 | 111.70 | 111.90 | 111.50 | 111.50 | 87.918 | 111,293 |
| 2023-08-23 | 111.20 | 111.90 | 111.10 | 111.70 | 88.076 | 85,739 |
| 2023-08-22 | 110.20 | 111.30 | 110.20 | 111.20 | 87.681 | 44,254 |
| 2023-08-21 | 110.00 | 111.10 | 109.80 | 111.00 | 87.524 | 41,450 |
| 2023-08-18 | 110.80 | 110.80 | 108.70 | 110.50 | 87.130 | 232,071 |
| 2023-08-17 | 112.00 | 112.70 | 110.50 | 111.00 | 87.524 | 129,602 |
| 2023-08-16 | 111.00 | 111.30 | 110.20 | 111.10 | 87.603 | 186,285 |
| 2023-08-14 | 109.90 | 111.00 | 109.90 | 111.00 | 87.524 | 155,859 |
| 2023-08-11 | 108.90 | 110.20 | 108.90 | 109.50 | 86.341 | 53,001 |
| 2023-08-10 | 109.00 | 109.90 | 108.70 | 109.80 | 86.578 | 290,014 |
| 2023-08-09 | 108.10 | 109.00 | 108.00 | 109.00 | 85.947 | 352,313 |
| 2023-08-08 | 109.00 | 109.10 | 107.60 | 108.00 | 85.158 | 157,625 |
| 2023-08-07 | 108.70 | 109.00 | 107.00 | 109.00 | 85.947 | 191,376 |
| 2023-08-04 | 110.00 | 110.00 | 108.20 | 108.80 | 85.789 | 58,946 |
| 2023-08-03 | 111.50 | 111.50 | 108.60 | 109.50 | 86.341 | 402,338 |
| 2023-08-02 | 112.00 | 112.00 | 111.00 | 111.00 | 87.524 | 327,422 |
| 2023-08-01 | 112.90 | 113.00 | 111.80 | 111.90 | 88.233 | 158,630 |
| 2023-07-31 | 112.90 | 113.20 | 112.20 | 112.20 | 88.470 | 94,284 |
| 2023-07-28 | 112.00 | 112.90 | 112.00 | 112.90 | 89.022 | 154,284 |
| 2023-07-27 | 112.00 | 112.50 | 111.90 | 112.00 | 88.312 | 131,131 |
| 2023-07-26 | 113.00 | 113.00 | 111.80 | 111.90 | 88.233 | 259,146 |
| 2023-07-25 | 112.80 | 113.00 | 112.10 | 112.80 | 88.943 | 112,990 |
| 2023-07-24 | 113.80 | 113.90 | 112.50 | 112.80 | 88.943 | 203,391 |
| 2023-07-21 | 113.70 | 113.80 | 113.30 | 113.70 | 89.653 | 116,272 |
| 2023-07-20 | 113.40 | 113.80 | 112.90 | 113.50 | 89.495 | 252,565 |
| 2023-07-19 | 113.80 | 113.90 | 112.00 | 113.00 | 89.101 | 374,478 |
| 2023-07-18 | 111.90 | 114.00 | 111.80 | 113.00 | 89.101 | 2,993,684 |
| 2023-07-17 | 111.80 | 111.80 | 111.40 | 111.80 | 88.155 | 817,135 |
| 2023-07-14 | 111.00 | 112.00 | 111.00 | 111.50 | 87.918 | 771,024 |
| 2023-07-13 | 110.10 | 111.90 | 110.00 | 110.00 | 86.735 | 1,941,237 |
| 2023-07-12 | 110.00 | 115.20 | 109.20 | 110.00 | 86.735 | 6,808,868 |
← NewerPage 14 of 14 · 815 trading days
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.