S.P.E.E.H Hidroelectrica S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 121.80 | 123.00 | 121.60 | 122.10 | 107.23 | 1,055,506 |
| 2024-11-06 | 121.60 | 122.00 | 121.40 | 121.80 | 106.97 | 10,180 |
| 2024-11-05 | 121.00 | 121.90 | 121.00 | 121.60 | 106.80 | 16,351 |
| 2024-11-04 | 121.80 | 122.00 | 121.00 | 121.00 | 106.27 | 10,978 |
| 2024-11-01 | 121.90 | 122.50 | 121.10 | 122.00 | 107.15 | 13,244 |
| 2024-10-31 | 122.40 | 122.40 | 121.00 | 121.00 | 106.27 | 72,525 |
| 2024-10-30 | 122.50 | 122.50 | 122.00 | 122.40 | 107.50 | 23,212 |
| 2024-10-29 | 122.00 | 123.40 | 122.00 | 122.30 | 107.41 | 21,373 |
| 2024-10-28 | 123.00 | 123.00 | 122.00 | 122.00 | 107.15 | 8,844 |
| 2024-10-25 | 123.50 | 123.50 | 121.90 | 123.00 | 108.03 | 7,916 |
| 2024-10-24 | 123.20 | 123.50 | 123.00 | 123.40 | 108.38 | 4,428 |
| 2024-10-23 | 122.50 | 123.90 | 122.50 | 123.20 | 108.20 | 17,442 |
| 2024-10-22 | 123.20 | 123.60 | 123.00 | 123.50 | 108.46 | 10,238 |
| 2024-10-21 | 122.90 | 123.50 | 122.70 | 123.20 | 108.20 | 5,278 |
| 2024-10-18 | 123.70 | 124.00 | 122.70 | 122.70 | 107.76 | 4,750 |
| 2024-10-17 | 123.80 | 124.00 | 122.50 | 123.20 | 108.20 | 5,938 |
| 2024-10-16 | 123.80 | 123.80 | 121.70 | 123.60 | 108.55 | 22,993 |
| 2024-10-15 | 124.40 | 124.40 | 123.00 | 123.00 | 108.03 | 19,163 |
| 2024-10-14 | 125.00 | 125.00 | 124.20 | 124.40 | 109.25 | 262,029 |
| 2024-10-11 | 125.00 | 125.50 | 124.20 | 125.00 | 109.78 | 68,578 |
| 2024-10-10 | 125.50 | 125.60 | 124.80 | 125.00 | 109.78 | 11,604 |
| 2024-10-09 | 124.80 | 125.60 | 124.50 | 125.60 | 110.31 | 28,738 |
| 2024-10-08 | 125.00 | 125.20 | 124.50 | 124.70 | 109.52 | 14,202 |
| 2024-10-07 | 125.50 | 125.60 | 123.40 | 125.60 | 110.31 | 46,058 |
| 2024-10-04 | 124.30 | 125.50 | 123.10 | 125.50 | 110.22 | 25,519 |
| 2024-10-03 | 125.00 | 125.50 | 124.30 | 124.50 | 109.34 | 48,432 |
| 2024-10-02 | 124.20 | 124.90 | 124.00 | 124.40 | 109.25 | 14,922 |
| 2024-10-01 | 124.20 | 125.00 | 124.00 | 124.30 | 109.17 | 12,124 |
| 2024-09-30 | 125.60 | 125.60 | 124.10 | 125.00 | 109.78 | 14,141 |
| 2024-09-27 | 125.90 | 125.90 | 124.10 | 125.00 | 109.78 | 23,606 |
| 2024-09-26 | 125.90 | 125.90 | 125.00 | 125.90 | 110.57 | 15,733 |
| 2024-09-25 | 125.00 | 125.90 | 125.00 | 125.90 | 110.57 | 30,933 |
| 2024-09-24 | 124.50 | 125.70 | 124.50 | 125.00 | 109.78 | 24,918 |
| 2024-09-23 | 123.50 | 124.90 | 122.90 | 124.00 | 108.90 | 36,635 |
| 2024-09-20 | 123.10 | 123.50 | 121.90 | 121.90 | 107.06 | 44,441 |
| 2024-09-19 | 122.90 | 123.80 | 122.70 | 123.10 | 108.11 | 10,142 |
| 2024-09-18 | 121.00 | 123.00 | 120.20 | 122.60 | 107.67 | 27,823 |
| 2024-09-17 | 120.10 | 121.00 | 120.00 | 120.90 | 106.18 | 418,193 |
| 2024-09-16 | 120.50 | 120.50 | 119.90 | 120.00 | 105.39 | 33,786 |
| 2024-09-13 | 120.50 | 120.50 | 120.30 | 120.50 | 105.83 | 7,790 |
| 2024-09-12 | 120.50 | 120.90 | 120.00 | 120.50 | 105.83 | 18,395 |
| 2024-09-11 | 120.90 | 120.90 | 120.00 | 120.50 | 105.83 | 40,848 |
| 2024-09-10 | 120.60 | 121.50 | 120.20 | 120.30 | 105.65 | 45,495 |
| 2024-09-09 | 121.00 | 121.50 | 120.60 | 120.60 | 105.92 | 35,372 |
| 2024-09-06 | 121.20 | 121.90 | 120.10 | 121.00 | 106.27 | 30,374 |
| 2024-09-05 | 121.60 | 121.60 | 120.50 | 121.00 | 106.27 | 34,147 |
| 2024-09-04 | 122.00 | 122.40 | 120.80 | 121.60 | 106.80 | 37,131 |
| 2024-09-03 | 122.00 | 122.80 | 121.80 | 121.90 | 107.06 | 31,068 |
| 2024-09-02 | 123.70 | 123.70 | 121.70 | 121.90 | 107.06 | 24,727 |
| 2024-08-30 | 123.50 | 123.90 | 122.60 | 122.60 | 107.67 | 26,531 |
| 2024-08-29 | 123.80 | 123.80 | 123.00 | 123.50 | 108.46 | 10,060 |
| 2024-08-28 | 124.00 | 124.00 | 123.20 | 123.20 | 108.20 | 10,837 |
| 2024-08-27 | 124.00 | 124.00 | 123.60 | 123.60 | 108.55 | 7,216 |
| 2024-08-26 | 124.40 | 124.70 | 123.90 | 124.00 | 108.90 | 11,660 |
| 2024-08-23 | 124.50 | 124.60 | 124.20 | 124.40 | 109.25 | 5,967 |
| 2024-08-22 | 124.50 | 124.70 | 124.00 | 124.30 | 109.17 | 20,653 |
| 2024-08-21 | 125.00 | 125.00 | 124.30 | 124.40 | 109.25 | 12,326 |
| 2024-08-20 | 124.90 | 125.00 | 124.40 | 124.60 | 109.43 | 63,103 |
| 2024-08-19 | 125.00 | 125.00 | 124.00 | 124.00 | 108.90 | 14,716 |
| 2024-08-16 | 124.90 | 125.00 | 123.90 | 125.00 | 109.78 | 25,799 |
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.