S.P.E.E.H Hidroelectrica S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 120.90 | 121.70 | 120.50 | 121.40 | 114.96 | 15,562 |
| 2025-10-28 | 120.70 | 122.20 | 120.50 | 121.90 | 115.43 | 60,587 |
| 2025-10-27 | 121.00 | 122.00 | 119.30 | 122.00 | 115.53 | 38,732 |
| 2025-10-24 | 120.60 | 121.30 | 119.90 | 121.20 | 114.77 | 122,931 |
| 2025-10-23 | 121.80 | 121.80 | 120.50 | 120.60 | 114.20 | 40,629 |
| 2025-10-22 | 121.20 | 122.00 | 121.10 | 121.40 | 114.96 | 36,443 |
| 2025-10-21 | 121.00 | 122.00 | 121.00 | 121.80 | 115.34 | 36,684 |
| 2025-10-20 | 121.50 | 121.60 | 121.00 | 121.00 | 114.58 | 16,140 |
| 2025-10-17 | 122.10 | 122.20 | 121.30 | 121.80 | 115.34 | 22,826 |
| 2025-10-16 | 121.50 | 122.10 | 121.40 | 122.00 | 115.53 | 66,892 |
| 2025-10-15 | 121.70 | 122.00 | 121.10 | 121.30 | 114.87 | 11,281 |
| 2025-10-14 | 120.70 | 122.00 | 120.70 | 122.00 | 115.53 | 40,605 |
| 2025-10-13 | 121.00 | 122.20 | 120.50 | 122.20 | 115.72 | 42,164 |
| 2025-10-10 | 121.10 | 121.20 | 120.60 | 121.10 | 114.68 | 10,246 |
| 2025-10-09 | 121.30 | 121.30 | 120.70 | 121.10 | 114.68 | 9,999 |
| 2025-10-08 | 120.60 | 121.40 | 120.50 | 121.30 | 114.87 | 6,520 |
| 2025-10-07 | 120.60 | 121.50 | 120.50 | 120.50 | 114.11 | 44,755 |
| 2025-10-06 | 120.60 | 121.30 | 119.40 | 120.90 | 114.49 | 69,694 |
| 2025-10-03 | 121.50 | 121.60 | 120.50 | 120.60 | 114.20 | 64,398 |
| 2025-10-02 | 121.60 | 122.50 | 121.20 | 121.50 | 115.05 | 38,952 |
| 2025-10-01 | 121.80 | 122.00 | 121.50 | 121.70 | 115.24 | 12,833 |
| 2025-09-30 | 123.00 | 123.00 | 121.80 | 121.80 | 115.34 | 52,000 |
| 2025-09-29 | 123.00 | 123.10 | 122.00 | 123.00 | 116.48 | 36,103 |
| 2025-09-26 | 122.00 | 123.50 | 122.00 | 122.60 | 116.10 | 36,906 |
| 2025-09-25 | 122.00 | 123.50 | 121.80 | 122.60 | 116.10 | 39,562 |
| 2025-09-24 | 122.00 | 123.40 | 121.40 | 122.00 | 115.53 | 37,216 |
| 2025-09-23 | 121.50 | 122.30 | 121.00 | 121.00 | 114.58 | 46,734 |
| 2025-09-22 | 122.00 | 124.00 | 121.30 | 121.40 | 114.96 | 36,333 |
| 2025-09-19 | 122.50 | 124.50 | 121.00 | 124.50 | 117.90 | 113,876 |
| 2025-09-18 | 122.30 | 123.00 | 122.00 | 123.00 | 116.48 | 36,425 |
| 2025-09-17 | 122.30 | 122.50 | 121.20 | 122.30 | 115.81 | 6,502 |
| 2025-09-16 | 122.70 | 122.90 | 121.20 | 121.20 | 114.77 | 14,659 |
| 2025-09-15 | 122.50 | 123.00 | 121.60 | 122.70 | 116.19 | 6,331 |
| 2025-09-12 | 121.60 | 123.50 | 121.60 | 123.50 | 116.95 | 42,970 |
| 2025-09-11 | 122.00 | 122.00 | 121.30 | 121.60 | 115.15 | 5,413 |
| 2025-09-10 | 121.70 | 122.10 | 121.20 | 122.00 | 115.53 | 21,661 |
| 2025-09-09 | 122.40 | 122.50 | 121.00 | 121.00 | 114.58 | 18,422 |
| 2025-09-08 | 122.30 | 123.30 | 121.90 | 122.40 | 115.91 | 5,128 |
| 2025-09-05 | 121.00 | 124.00 | 120.50 | 123.50 | 116.95 | 67,379 |
| 2025-09-04 | 122.30 | 122.40 | 120.40 | 120.40 | 114.01 | 29,966 |
| 2025-09-03 | 121.70 | 122.40 | 121.50 | 122.40 | 115.91 | 37,369 |
| 2025-09-02 | 121.40 | 121.80 | 121.10 | 121.70 | 115.24 | 19,825 |
| 2025-09-01 | 122.00 | 122.50 | 121.00 | 121.70 | 115.24 | 9,126 |
| 2025-08-29 | 122.10 | 122.50 | 120.90 | 122.50 | 116.00 | 14,135 |
| 2025-08-28 | 122.40 | 122.60 | 121.20 | 122.10 | 115.62 | 7,147 |
| 2025-08-27 | 122.00 | 122.70 | 122.00 | 122.70 | 116.19 | 5,252 |
| 2025-08-26 | 122.30 | 122.80 | 121.30 | 122.00 | 115.53 | 55,716 |
| 2025-08-25 | 121.50 | 122.30 | 121.10 | 122.10 | 115.62 | 158,835 |
| 2025-08-22 | 122.50 | 122.70 | 121.30 | 121.30 | 114.87 | 789,931 |
| 2025-08-21 | 122.70 | 122.80 | 121.60 | 122.30 | 115.81 | 521,281 |
| 2025-08-20 | 121.30 | 122.80 | 121.00 | 122.80 | 116.29 | 48,536 |
| 2025-08-19 | 123.00 | 123.00 | 121.10 | 121.10 | 114.68 | 15,756 |
| 2025-08-18 | 121.60 | 123.30 | 121.20 | 123.00 | 116.48 | 154,851 |
| 2025-08-14 | 122.20 | 122.80 | 121.20 | 122.70 | 116.19 | 49,604 |
| 2025-08-13 | 122.50 | 122.60 | 121.50 | 122.20 | 115.72 | 48,490 |
| 2025-08-12 | 122.90 | 123.00 | 122.10 | 122.10 | 115.62 | 40,541 |
| 2025-08-11 | 123.90 | 124.00 | 122.70 | 123.00 | 116.48 | 48,155 |
| 2025-08-08 | 124.40 | 124.60 | 123.90 | 124.10 | 117.52 | 18,050 |
| 2025-08-07 | 124.30 | 124.70 | 123.90 | 124.50 | 117.90 | 37,652 |
| 2025-08-06 | 124.20 | 124.50 | 123.70 | 124.40 | 117.80 | 20,086 |
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.