S.P.E.E.H Hidroelectrica S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 123.80 | 124.40 | 123.80 | 123.90 | 117.33 | 84,673 |
| 2025-08-04 | 123.60 | 124.30 | 123.60 | 123.80 | 117.23 | 66,316 |
| 2025-08-01 | 124.50 | 124.60 | 123.60 | 123.60 | 117.04 | 13,703 |
| 2025-07-31 | 123.80 | 124.50 | 123.50 | 124.50 | 117.90 | 67,868 |
| 2025-07-30 | 123.80 | 124.00 | 123.50 | 123.80 | 117.23 | 61,558 |
| 2025-07-29 | 124.00 | 124.20 | 123.60 | 124.00 | 117.42 | 82,860 |
| 2025-07-28 | 123.40 | 124.00 | 123.10 | 124.00 | 117.42 | 32,299 |
| 2025-07-25 | 123.50 | 123.50 | 123.00 | 123.50 | 116.95 | 7,856 |
| 2025-07-24 | 123.30 | 123.50 | 123.20 | 123.50 | 116.95 | 15,557 |
| 2025-07-23 | 123.50 | 123.50 | 123.00 | 123.30 | 116.76 | 8,667 |
| 2025-07-22 | 123.10 | 123.50 | 122.50 | 123.50 | 116.95 | 25,257 |
| 2025-07-21 | 122.50 | 123.20 | 121.60 | 123.00 | 116.48 | 37,036 |
| 2025-07-18 | 123.00 | 123.20 | 122.00 | 123.00 | 116.48 | 20,322 |
| 2025-07-17 | 123.00 | 123.00 | 121.90 | 123.00 | 116.48 | 12,512 |
| 2025-07-16 | 122.90 | 123.30 | 122.00 | 123.10 | 116.57 | 93,485 |
| 2025-07-15 | 122.70 | 123.00 | 122.50 | 123.00 | 116.48 | 9,966 |
| 2025-07-14 | 122.70 | 123.00 | 122.50 | 122.70 | 116.19 | 20,536 |
| 2025-07-11 | 122.60 | 123.00 | 122.00 | 122.80 | 116.29 | 17,529 |
| 2025-07-10 | 122.00 | 122.90 | 121.70 | 122.60 | 116.10 | 17,710 |
| 2025-07-09 | 121.80 | 122.10 | 121.40 | 121.90 | 115.43 | 11,038 |
| 2025-07-08 | 122.50 | 122.50 | 121.30 | 121.80 | 115.34 | 14,697 |
| 2025-07-07 | 121.70 | 122.50 | 121.20 | 122.50 | 116.00 | 75,590 |
| 2025-07-04 | 121.20 | 122.30 | 121.10 | 122.30 | 115.81 | 13,358 |
| 2025-07-03 | 120.20 | 121.90 | 120.20 | 121.20 | 114.77 | 10,106 |
| 2025-07-02 | 121.50 | 121.50 | 120.20 | 120.20 | 113.82 | 64,656 |
| 2025-07-01 | 122.60 | 122.80 | 121.50 | 121.50 | 115.05 | 18,699 |
| 2025-06-30 | 121.60 | 122.70 | 121.50 | 122.40 | 115.91 | 33,106 |
| 2025-06-27 | 121.70 | 122.00 | 121.10 | 121.60 | 115.15 | 16,305 |
| 2025-06-26 | 121.50 | 121.80 | 120.70 | 121.70 | 115.24 | 15,337 |
| 2025-06-25 | 121.70 | 122.20 | 121.60 | 121.70 | 115.24 | 533,086 |
| 2025-06-24 | 121.60 | 122.00 | 121.40 | 121.70 | 115.24 | 15,960 |
| 2025-06-23 | 123.20 | 123.20 | 121.50 | 121.50 | 115.05 | 15,217 |
| 2025-06-20 | 121.60 | 124.10 | 120.40 | 124.10 | 117.52 | 313,123 |
| 2025-06-19 | 122.00 | 122.00 | 121.10 | 121.70 | 115.24 | 18,974 |
| 2025-06-18 | 122.00 | 122.20 | 121.20 | 122.00 | 115.53 | 39,815 |
| 2025-06-17 | 119.80 | 122.00 | 119.70 | 122.00 | 115.53 | 49,998 |
| 2025-06-16 | 119.90 | 120.50 | 119.60 | 120.50 | 114.11 | 51,687 |
| 2025-06-13 | 120.00 | 120.00 | 119.10 | 119.90 | 113.54 | 13,887 |
| 2025-06-12 | 119.70 | 120.00 | 118.40 | 120.00 | 113.63 | 21,040 |
| 2025-06-11 | 121.00 | 121.00 | 118.50 | 118.80 | 112.50 | 50,526 |
| 2025-06-10 | 121.80 | 121.80 | 120.70 | 121.00 | 114.58 | 20,499 |
| 2025-06-06 | 121.50 | 121.90 | 120.30 | 121.90 | 115.43 | 38,403 |
| 2025-06-05 | 120.30 | 121.90 | 120.00 | 121.90 | 115.43 | 72,195 |
| 2025-06-04 | 119.70 | 120.90 | 119.00 | 120.90 | 114.49 | 43,623 |
| 2025-06-03 | 117.30 | 120.00 | 117.30 | 118.80 | 112.50 | 104,801 |
| 2025-06-02 | 124.00 | 124.10 | 123.20 | 123.90 | 108.82 | 273,068 |
| 2025-05-30 | 123.80 | 124.10 | 122.80 | 122.80 | 107.85 | 204,318 |
| 2025-05-29 | 124.00 | 124.00 | 123.30 | 123.70 | 108.64 | 83,231 |
| 2025-05-28 | 123.80 | 124.00 | 123.50 | 123.70 | 108.64 | 42,757 |
| 2025-05-27 | 122.50 | 124.40 | 122.50 | 122.70 | 107.76 | 230,213 |
| 2025-05-26 | 122.00 | 123.00 | 122.00 | 122.50 | 107.59 | 69,923 |
| 2025-05-23 | 123.00 | 123.00 | 120.80 | 122.00 | 107.15 | 82,663 |
| 2025-05-22 | 122.50 | 123.30 | 122.10 | 122.50 | 107.59 | 127,065 |
| 2025-05-21 | 122.50 | 122.80 | 122.10 | 122.50 | 107.59 | 28,231 |
| 2025-05-20 | 122.20 | 123.30 | 120.50 | 120.50 | 105.83 | 63,793 |
| 2025-05-19 | 120.50 | 123.40 | 120.50 | 122.20 | 107.32 | 54,648 |
| 2025-05-16 | 116.10 | 119.30 | 116.00 | 119.30 | 104.78 | 58,765 |
| 2025-05-15 | 115.90 | 116.40 | 115.00 | 116.00 | 101.88 | 36,342 |
| 2025-05-14 | 116.90 | 116.90 | 116.10 | 116.50 | 102.32 | 17,108 |
| 2025-05-13 | 116.90 | 117.30 | 115.80 | 117.00 | 102.76 | 38,851 |
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.