S.P.E.E.H Hidroelectrica S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 116.50 | 117.50 | 116.00 | 116.00 | 101.88 | 20,916 |
| 2025-05-09 | 116.80 | 116.90 | 115.70 | 116.30 | 102.14 | 21,187 |
| 2025-05-08 | 116.90 | 118.00 | 115.00 | 115.00 | 101.00 | 65,862 |
| 2025-05-07 | 116.50 | 117.90 | 116.10 | 116.50 | 102.32 | 678,069 |
| 2025-05-06 | 116.00 | 117.00 | 115.60 | 116.50 | 102.32 | 168,440 |
| 2025-05-05 | 118.10 | 118.10 | 116.00 | 116.00 | 101.88 | 79,322 |
| 2025-05-02 | 119.00 | 119.00 | 118.20 | 118.20 | 103.81 | 14,748 |
| 2025-04-30 | 121.00 | 121.00 | 118.10 | 118.10 | 103.72 | 71,560 |
| 2025-04-29 | 119.80 | 121.30 | 119.70 | 121.20 | 106.44 | 36,383 |
| 2025-04-28 | 121.00 | 121.20 | 118.90 | 119.70 | 105.13 | 38,421 |
| 2025-04-25 | 120.40 | 121.00 | 120.40 | 121.00 | 106.27 | 36,300 |
| 2025-04-24 | 120.80 | 121.00 | 119.50 | 120.30 | 105.65 | 38,662 |
| 2025-04-23 | 121.30 | 121.30 | 120.20 | 120.20 | 105.57 | 15,571 |
| 2025-04-22 | 121.00 | 121.60 | 119.30 | 121.00 | 106.27 | 46,355 |
| 2025-04-17 | 121.00 | 121.30 | 120.50 | 121.00 | 106.27 | 2,780 |
| 2025-04-16 | 120.50 | 121.30 | 120.30 | 120.50 | 105.83 | 8,068 |
| 2025-04-15 | 120.60 | 120.60 | 120.00 | 120.50 | 105.83 | 10,964 |
| 2025-04-14 | 122.00 | 122.50 | 120.30 | 120.80 | 106.09 | 20,422 |
| 2025-04-11 | 120.30 | 122.00 | 120.30 | 121.10 | 106.36 | 10,176 |
| 2025-04-10 | 120.20 | 122.70 | 120.20 | 120.30 | 105.65 | 36,149 |
| 2025-04-09 | 121.00 | 121.00 | 118.90 | 119.40 | 104.86 | 18,158 |
| 2025-04-08 | 119.00 | 122.60 | 119.00 | 122.60 | 107.67 | 51,401 |
| 2025-04-07 | 119.00 | 119.00 | 116.00 | 118.20 | 103.81 | 116,682 |
| 2025-04-04 | 121.40 | 122.00 | 120.00 | 120.20 | 105.57 | 28,158 |
| 2025-04-03 | 122.50 | 122.50 | 121.50 | 121.50 | 106.71 | 7,060 |
| 2025-04-02 | 123.00 | 123.40 | 122.20 | 122.50 | 107.59 | 39,287 |
| 2025-04-01 | 123.30 | 123.60 | 122.70 | 122.70 | 107.76 | 44,198 |
| 2025-03-31 | 123.70 | 123.80 | 123.00 | 123.30 | 108.29 | 20,415 |
| 2025-03-28 | 122.60 | 124.00 | 122.50 | 123.70 | 108.64 | 49,342 |
| 2025-03-27 | 122.10 | 122.80 | 122.10 | 122.50 | 107.59 | 17,381 |
| 2025-03-26 | 122.30 | 122.50 | 121.00 | 122.00 | 107.15 | 19,908 |
| 2025-03-25 | 120.30 | 122.40 | 120.30 | 122.20 | 107.32 | 60,115 |
| 2025-03-24 | 121.00 | 121.80 | 119.80 | 121.80 | 106.97 | 26,701 |
| 2025-03-21 | 118.60 | 122.00 | 118.10 | 122.00 | 107.15 | 73,844 |
| 2025-03-20 | 118.20 | 118.60 | 117.90 | 118.50 | 104.07 | 37,638 |
| 2025-03-19 | 118.30 | 118.50 | 118.00 | 118.20 | 103.81 | 16,605 |
| 2025-03-18 | 118.80 | 119.00 | 118.00 | 118.00 | 103.63 | 19,086 |
| 2025-03-17 | 118.70 | 119.00 | 118.60 | 118.80 | 104.34 | 8,191 |
| 2025-03-14 | 119.20 | 119.60 | 118.10 | 118.10 | 103.72 | 51,503 |
| 2025-03-13 | 120.50 | 120.80 | 119.20 | 119.20 | 104.69 | 12,225 |
| 2025-03-12 | 120.20 | 121.70 | 119.50 | 120.50 | 105.83 | 41,987 |
| 2025-03-11 | 121.10 | 122.00 | 119.00 | 122.00 | 107.15 | 58,258 |
| 2025-03-10 | 121.40 | 122.70 | 120.80 | 121.10 | 106.36 | 39,007 |
| 2025-03-07 | 120.40 | 122.40 | 119.90 | 121.40 | 106.62 | 18,585 |
| 2025-03-06 | 119.70 | 121.00 | 119.50 | 120.40 | 105.74 | 18,136 |
| 2025-03-05 | 118.60 | 119.80 | 118.60 | 119.30 | 104.78 | 60,867 |
| 2025-03-04 | 119.00 | 120.00 | 118.00 | 118.00 | 103.63 | 39,869 |
| 2025-03-03 | 119.80 | 120.90 | 118.50 | 119.00 | 104.51 | 46,375 |
| 2025-02-28 | 121.00 | 121.00 | 118.70 | 118.70 | 104.25 | 61,382 |
| 2025-02-27 | 120.80 | 122.20 | 120.20 | 121.00 | 106.27 | 18,604 |
| 2025-02-26 | 121.50 | 122.20 | 120.70 | 120.80 | 106.09 | 30,038 |
| 2025-02-25 | 121.60 | 122.40 | 121.50 | 121.60 | 106.80 | 6,078 |
| 2025-02-24 | 121.70 | 121.70 | 121.40 | 121.60 | 106.80 | 10,624 |
| 2025-02-21 | 122.40 | 122.40 | 121.30 | 121.70 | 106.88 | 21,167 |
| 2025-02-20 | 122.20 | 122.40 | 121.60 | 122.40 | 107.50 | 19,627 |
| 2025-02-19 | 122.50 | 123.00 | 121.90 | 122.40 | 107.50 | 14,468 |
| 2025-02-18 | 122.00 | 123.00 | 121.50 | 123.00 | 108.03 | 70,248 |
| 2025-02-17 | 122.90 | 123.00 | 121.70 | 122.30 | 107.41 | 28,467 |
| 2025-02-14 | 122.70 | 122.90 | 121.80 | 122.90 | 107.94 | 13,887 |
| 2025-02-13 | 122.50 | 123.00 | 121.20 | 123.00 | 108.03 | 22,985 |
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.