S.P.E.E.H Hidroelectrica S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 200.00 | 200.00 | 199.00 | 199.80 | 197.40 | 15,560 |
| 2026-07-23 | 199.00 | 200.00 | 198.60 | 200.00 | 197.59 | 45,838 |
| 2026-07-22 | 199.80 | 199.80 | 197.00 | 199.00 | 196.61 | 20,775 |
| 2026-07-21 | 200.00 | 200.50 | 198.00 | 200.00 | 197.59 | 46,426 |
| 2026-07-20 | 203.00 | 203.00 | 194.00 | 200.00 | 197.59 | 65,749 |
| 2026-07-17 | 205.00 | 205.00 | 201.00 | 203.00 | 200.56 | 40,240 |
| 2026-07-16 | 204.50 | 205.00 | 202.50 | 205.00 | 202.53 | 28,510 |
| 2026-07-15 | 205.00 | 206.00 | 201.00 | 204.50 | 202.04 | 28,120 |
| 2026-07-14 | 205.00 | 206.50 | 200.50 | 200.50 | 198.09 | 98,533 |
| 2026-07-13 | 207.50 | 207.50 | 203.50 | 205.00 | 202.53 | 36,372 |
| 2026-07-10 | 205.00 | 207.00 | 204.00 | 205.00 | 202.53 | 44,437 |
| 2026-07-09 | 205.00 | 207.50 | 203.00 | 204.50 | 202.04 | 23,724 |
| 2026-07-08 | 206.00 | 206.00 | 200.00 | 204.50 | 202.04 | 25,399 |
| 2026-07-07 | 215.00 | 215.00 | 203.00 | 206.00 | 203.52 | 43,706 |
| 2026-07-06 | 220.00 | 221.00 | 213.00 | 214.50 | 211.92 | 87,886 |
| 2026-07-03 | 208.00 | 220.00 | 206.50 | 220.00 | 217.35 | 131,871 |
| 2026-07-02 | 198.20 | 208.00 | 198.20 | 207.50 | 205.00 | 66,897 |
| 2026-07-01 | 192.00 | 198.80 | 191.40 | 198.80 | 196.41 | 42,505 |
| 2026-06-30 | 188.00 | 193.00 | 188.00 | 193.00 | 190.68 | 53,786 |
| 2026-06-29 | 185.00 | 188.00 | 184.20 | 187.80 | 185.54 | 17,329 |
| 2026-06-26 | 188.00 | 190.00 | 185.00 | 187.00 | 184.75 | 36,221 |
| 2026-06-25 | 180.00 | 188.00 | 179.80 | 188.00 | 185.74 | 78,299 |
| 2026-06-24 | 179.60 | 180.40 | 178.20 | 180.40 | 178.23 | 10,161 |
| 2026-06-23 | 179.00 | 179.80 | 177.20 | 179.80 | 177.64 | 11,179 |
| 2026-06-22 | 179.00 | 179.20 | 176.60 | 179.00 | 176.85 | 7,653 |
| 2026-06-19 | 178.80 | 179.80 | 176.00 | 176.00 | 173.88 | 22,728 |
| 2026-06-18 | 175.60 | 178.80 | 175.60 | 178.80 | 176.65 | 17,973 |
| 2026-06-17 | 175.40 | 175.80 | 174.60 | 175.60 | 173.49 | 13,450 |
| 2026-06-16 | 175.60 | 175.80 | 174.80 | 175.40 | 173.29 | 147,145 |
| 2026-06-15 | 175.00 | 175.80 | 174.80 | 175.40 | 173.29 | 80,574 |
| 2026-06-12 | 176.00 | 176.00 | 174.40 | 175.00 | 172.89 | 13,660 |
| 2026-06-11 | 176.00 | 176.00 | 174.40 | 176.00 | 173.88 | 60,890 |
| 2026-06-10 | 176.00 | 177.00 | 175.00 | 176.00 | 173.88 | 7,630 |
| 2026-06-09 | 176.00 | 177.00 | 175.00 | 176.00 | 173.88 | 75,212 |
| 2026-06-08 | 172.00 | 176.60 | 171.80 | 176.00 | 173.88 | 43,665 |
| 2026-06-05 | 171.00 | 173.00 | 169.80 | 172.80 | 170.72 | 28,971 |
| 2026-06-04 | 172.00 | 173.20 | 168.60 | 171.00 | 168.94 | 41,718 |
| 2026-06-03 | 171.00 | 178.00 | 170.80 | 171.00 | 168.94 | 145,618 |
| 2026-06-02 | 180.00 | 182.00 | 176.60 | 177.00 | 167.61 | 99,045 |
| 2026-05-29 | 178.60 | 181.00 | 177.00 | 177.00 | 167.61 | 57,900 |
| 2026-05-28 | 180.80 | 180.80 | 176.60 | 177.00 | 167.61 | 53,016 |
| 2026-05-27 | 182.00 | 182.60 | 179.60 | 180.00 | 170.45 | 31,032 |
| 2026-05-26 | 183.40 | 183.40 | 180.40 | 180.40 | 170.83 | 63,670 |
| 2026-05-25 | 182.00 | 183.40 | 181.60 | 182.00 | 172.35 | 66,222 |
| 2026-05-22 | 181.00 | 182.80 | 181.00 | 182.00 | 172.35 | 28,535 |
| 2026-05-21 | 180.60 | 181.80 | 180.20 | 181.00 | 171.40 | 48,604 |
| 2026-05-20 | 180.00 | 181.40 | 179.00 | 179.60 | 170.07 | 46,508 |
| 2026-05-19 | 181.80 | 182.00 | 178.40 | 179.40 | 169.88 | 78,724 |
| 2026-05-18 | 184.00 | 184.80 | 180.20 | 180.60 | 171.02 | 32,891 |
| 2026-05-15 | 180.00 | 187.00 | 180.00 | 183.40 | 173.67 | 69,363 |
| 2026-05-14 | 178.00 | 179.40 | 177.00 | 178.40 | 168.94 | 24,623 |
| 2026-05-13 | 176.60 | 177.00 | 173.00 | 176.20 | 166.85 | 24,327 |
| 2026-05-12 | 178.80 | 184.00 | 175.00 | 177.00 | 167.61 | 38,125 |
| 2026-05-11 | 170.00 | 178.00 | 170.00 | 177.80 | 168.37 | 52,921 |
| 2026-05-08 | 164.20 | 170.00 | 164.00 | 169.80 | 160.79 | 47,545 |
| 2026-05-07 | 160.00 | 164.00 | 159.40 | 164.00 | 155.30 | 52,270 |
| 2026-05-06 | 158.80 | 160.00 | 158.00 | 160.00 | 151.51 | 31,950 |
| 2026-05-05 | 157.80 | 159.80 | 155.00 | 158.80 | 150.38 | 44,264 |
| 2026-05-04 | 157.00 | 158.60 | 156.00 | 157.60 | 149.24 | 24,458 |
| 2026-04-30 | 157.60 | 158.80 | 156.60 | 158.80 | 150.38 | 41,425 |
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.