S.P.E.E.H Hidroelectrica S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 138.00 | 138.00 | 133.60 | 136.50 | 129.26 | 39,330 |
| 2026-01-30 | 139.00 | 140.00 | 137.40 | 138.00 | 130.68 | 27,633 |
| 2026-01-29 | 138.40 | 140.00 | 138.00 | 139.00 | 131.63 | 66,795 |
| 2026-01-28 | 138.20 | 142.00 | 137.80 | 138.00 | 130.68 | 187,812 |
| 2026-01-27 | 136.60 | 138.50 | 136.10 | 138.00 | 130.68 | 131,917 |
| 2026-01-26 | 133.00 | 136.70 | 131.60 | 136.60 | 129.35 | 61,844 |
| 2026-01-23 | 131.00 | 133.00 | 131.00 | 133.00 | 125.94 | 61,035 |
| 2026-01-22 | 130.30 | 132.80 | 130.30 | 131.00 | 124.05 | 41,127 |
| 2026-01-21 | 131.00 | 131.00 | 129.10 | 130.50 | 123.58 | 26,301 |
| 2026-01-20 | 130.20 | 131.50 | 129.70 | 130.50 | 123.58 | 36,811 |
| 2026-01-19 | 132.20 | 132.20 | 129.70 | 130.20 | 123.29 | 46,729 |
| 2026-01-16 | 131.90 | 132.90 | 131.80 | 132.40 | 125.38 | 115,486 |
| 2026-01-15 | 127.90 | 132.90 | 126.90 | 132.90 | 125.85 | 106,984 |
| 2026-01-14 | 127.50 | 128.00 | 126.90 | 128.00 | 121.21 | 50,121 |
| 2026-01-13 | 125.60 | 127.90 | 125.50 | 127.90 | 121.12 | 65,064 |
| 2026-01-12 | 124.50 | 125.60 | 124.50 | 125.40 | 118.75 | 56,839 |
| 2026-01-09 | 123.30 | 124.90 | 123.30 | 124.50 | 117.90 | 17,814 |
| 2026-01-08 | 124.40 | 124.50 | 123.20 | 123.30 | 116.76 | 73,208 |
| 2026-01-05 | 124.30 | 124.90 | 123.80 | 123.80 | 117.23 | 39,704 |
| 2025-12-30 | 124.20 | 124.90 | 124.10 | 124.20 | 117.61 | 17,283 |
| 2025-12-29 | 124.50 | 125.10 | 124.20 | 124.20 | 117.61 | 27,688 |
| 2025-12-23 | 125.00 | 125.00 | 124.10 | 125.00 | 118.37 | 21,535 |
| 2025-12-22 | 124.70 | 125.00 | 124.00 | 125.00 | 118.37 | 61,360 |
| 2025-12-19 | 124.00 | 125.00 | 124.00 | 125.00 | 118.37 | 60,362 |
| 2025-12-18 | 123.60 | 124.20 | 122.90 | 124.20 | 117.61 | 13,567 |
| 2025-12-17 | 124.30 | 124.50 | 123.00 | 124.00 | 117.42 | 21,767 |
| 2025-12-16 | 124.80 | 125.00 | 124.20 | 124.30 | 117.71 | 67,993 |
| 2025-12-15 | 124.30 | 124.90 | 123.50 | 124.80 | 118.18 | 40,197 |
| 2025-12-12 | 124.10 | 124.70 | 123.80 | 124.60 | 117.99 | 12,429 |
| 2025-12-11 | 124.10 | 124.40 | 123.40 | 124.40 | 117.80 | 51,060 |
| 2025-12-10 | 124.90 | 124.90 | 123.60 | 124.80 | 118.18 | 51,515 |
| 2025-12-09 | 124.50 | 125.00 | 123.50 | 125.00 | 118.37 | 51,541 |
| 2025-12-08 | 123.00 | 124.20 | 122.30 | 124.00 | 117.42 | 99,131 |
| 2025-12-05 | 123.50 | 123.60 | 122.10 | 123.50 | 116.95 | 38,638 |
| 2025-12-04 | 122.30 | 123.50 | 122.10 | 123.50 | 116.95 | 20,269 |
| 2025-12-03 | 122.90 | 123.40 | 121.90 | 123.00 | 116.48 | 40,649 |
| 2025-12-02 | 122.40 | 123.10 | 121.60 | 123.10 | 116.57 | 90,297 |
| 2025-11-28 | 121.90 | 122.70 | 121.90 | 122.50 | 116.00 | 66,598 |
| 2025-11-27 | 120.20 | 122.80 | 120.20 | 122.00 | 115.53 | 54,891 |
| 2025-11-26 | 120.00 | 121.60 | 119.30 | 121.40 | 114.96 | 34,856 |
| 2025-11-25 | 119.50 | 120.60 | 119.50 | 120.60 | 114.20 | 28,806 |
| 2025-11-24 | 119.50 | 120.70 | 119.00 | 120.00 | 113.63 | 38,679 |
| 2025-11-21 | 119.80 | 120.30 | 118.90 | 119.20 | 112.88 | 40,106 |
| 2025-11-20 | 119.40 | 120.60 | 119.20 | 120.60 | 114.20 | 36,753 |
| 2025-11-19 | 120.00 | 120.40 | 119.20 | 119.30 | 112.97 | 23,199 |
| 2025-11-18 | 120.10 | 120.70 | 119.60 | 119.60 | 113.26 | 50,470 |
| 2025-11-17 | 120.10 | 120.70 | 119.80 | 120.70 | 114.30 | 40,563 |
| 2025-11-14 | 120.50 | 120.60 | 119.70 | 120.60 | 114.20 | 43,748 |
| 2025-11-13 | 120.20 | 120.70 | 120.00 | 120.50 | 114.11 | 13,335 |
| 2025-11-12 | 121.40 | 121.40 | 120.10 | 120.10 | 113.73 | 20,827 |
| 2025-11-11 | 120.80 | 121.40 | 120.50 | 121.40 | 114.96 | 36,237 |
| 2025-11-10 | 120.70 | 121.00 | 120.00 | 120.50 | 114.11 | 17,839 |
| 2025-11-07 | 121.00 | 121.10 | 119.80 | 121.10 | 114.68 | 36,821 |
| 2025-11-06 | 120.10 | 121.10 | 119.90 | 120.90 | 114.49 | 98,156 |
| 2025-11-05 | 120.30 | 120.80 | 120.00 | 120.20 | 113.82 | 19,641 |
| 2025-11-04 | 120.70 | 121.10 | 120.30 | 120.50 | 114.11 | 37,555 |
| 2025-11-03 | 121.00 | 121.00 | 120.10 | 120.70 | 114.30 | 11,105 |
| 2025-10-31 | 122.00 | 122.30 | 120.50 | 121.00 | 114.58 | 61,633 |
| 2025-10-30 | 121.00 | 122.30 | 120.70 | 122.30 | 115.81 | 32,047 |
| 2025-10-29 | 120.90 | 121.70 | 120.50 | 121.40 | 114.96 | 15,562 |
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.