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
2026-04-29	154.80	157.60	154.40	157.00	148.67	37,525
2026-04-28	160.00	160.00	154.00	154.00	145.83	53,693
2026-04-27	160.40	163.00	159.00	160.20	151.70	37,095
2026-04-24	159.80	165.00	159.80	160.00	151.51	66,507
2026-04-23	155.20	159.80	154.80	159.80	151.32	18,322
2026-04-22	151.00	155.40	150.20	153.20	145.07	22,108
2026-04-21	152.00	153.00	149.00	149.80	141.85	37,222
2026-04-20	158.80	158.80	153.60	154.00	145.83	37,902
2026-04-17	160.40	160.60	157.40	159.00	150.57	46,499
2026-04-16	155.40	161.00	155.40	160.00	151.51	46,545
2026-04-15	154.00	155.20	152.80	155.20	146.97	31,036
2026-04-14	152.00	155.40	151.20	152.80	144.69	64,505
2026-04-09	152.20	152.80	150.80	152.80	144.69	8,333
2026-04-08	152.00	153.00	150.20	152.20	144.13	26,686
2026-04-07	150.00	152.40	148.00	151.20	143.18	16,249
2026-04-06	149.60	150.00	148.00	150.00	142.04	8,204
2026-04-03	149.00	149.90	147.50	149.60	141.66	139,332
2026-04-02	150.20	150.60	148.50	149.00	141.10	6,542
2026-04-01	148.50	151.00	148.50	150.00	142.04	97,063
2026-03-31	147.50	149.50	147.00	148.50	140.62	25,581
2026-03-30	146.70	148.00	145.00	147.80	139.96	26,763
2026-03-27	147.00	147.80	146.50	147.80	139.96	23,139
2026-03-26	147.00	148.40	146.50	147.00	139.20	8,857
2026-03-25	149.60	149.60	146.40	146.50	138.73	19,488
2026-03-24	146.80	149.70	145.00	149.70	141.76	42,827
2026-03-23	147.80	147.80	144.00	146.80	139.01	34,893
2026-03-20	145.00	148.40	144.00	148.00	140.15	109,575
2026-03-19	146.40	146.40	141.30	144.00	136.36	37,405
2026-03-18	146.00	148.50	145.00	146.40	138.63	37,738
2026-03-17	144.60	146.50	144.60	145.00	137.31	21,360
2026-03-16	144.10	145.80	143.50	145.00	137.31	16,848
2026-03-13	143.80	145.90	143.00	145.90	138.16	19,983
2026-03-12	147.10	149.00	143.00	144.00	136.36	103,998
2026-03-11	139.40	149.00	139.40	149.00	141.10	46,584
2026-03-10	134.90	139.40	134.90	138.50	131.15	41,488
2026-03-09	135.90	135.90	132.60	134.00	126.89	31,465
2026-03-06	138.50	138.80	135.00	136.40	129.16	37,034
2026-03-05	136.00	139.00	136.00	137.60	130.30	38,133
2026-03-04	135.00	139.00	134.60	135.60	128.41	90,767
2026-03-03	141.00	142.50	134.10	135.00	127.84	100,868
2026-03-02	143.80	143.80	140.00	141.00	133.52	41,586
2026-02-27	149.00	149.00	144.00	144.90	137.21	89,849
2026-02-26	150.10	151.00	150.00	150.00	142.04	65,599
2026-02-25	150.70	151.00	150.40	151.00	142.99	37,597
2026-02-24	151.90	151.90	150.10	151.00	142.99	51,497
2026-02-23	153.00	153.20	150.50	151.30	143.27	70,677
2026-02-20	152.10	153.40	151.00	152.90	144.79	37,311
2026-02-19	151.50	152.20	151.30	152.00	143.94	33,448
2026-02-18	150.00	152.00	150.00	151.50	143.46	23,207
2026-02-17	146.60	151.70	146.60	150.00	142.04	281,972
2026-02-16	145.00	146.60	144.20	146.60	138.82	39,440
2026-02-13	145.80	146.00	142.90	145.00	137.31	62,898
2026-02-12	141.80	146.60	141.00	146.60	138.82	98,907
2026-02-11	141.50	142.20	141.00	141.80	134.28	78,619
2026-02-10	140.80	141.80	140.10	141.50	133.99	58,427
2026-02-09	138.90	141.00	138.00	141.00	133.52	116,060
2026-02-06	138.90	139.00	137.00	138.90	131.53	32,991
2026-02-05	138.00	139.60	137.50	138.50	131.15	64,058
2026-02-04	138.70	139.40	136.60	138.00	130.68	50,182
2026-02-03	136.50	138.80	136.50	138.00	130.68	40,505

← NewerPage 3 of 5 · 247 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.