Compania Nationala de Transport al Energiei Electrice Transelectrica SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	47.400	47.900	46.700	46.700	41.785	11,310
2024-08-13	46.800	47.550	46.600	47.000	42.053	8,657
2024-08-12	45.250	46.000	44.800	46.000	41.159	9,974
2024-08-09	44.600	45.200	44.600	44.800	40.085	2,255
2024-08-08	44.000	44.700	43.550	44.450	39.772	3,533
2024-08-07	43.400	43.550	43.000	43.550	38.966	74,235
2024-08-06	43.150	43.500	43.000	43.150	38.609	19,071
2024-08-05	44.000	44.000	42.000	43.000	38.474	104,906
2024-08-02	45.900	46.150	45.500	45.750	40.935	2,275
2024-08-01	45.650	45.900	45.400	45.900	41.069	4,747
2024-07-31	44.950	45.650	44.950	45.400	40.622	3,085
2024-07-30	45.500	45.500	44.700	44.950	40.219	4,384
2024-07-29	45.150	45.850	45.150	45.150	40.398	4,523
2024-07-26	46.500	46.550	44.550	44.950	40.219	14,101
2024-07-25	47.900	47.900	46.500	46.500	41.606	7,854
2024-07-24	48.000	48.000	47.600	47.800	42.769	2,301
2024-07-23	47.650	48.000	47.300	47.900	42.859	7,510
2024-07-22	47.250	47.650	47.000	47.600	42.590	6,058
2024-07-19	47.300	47.300	46.800	47.100	42.143	4,348
2024-07-18	47.750	47.750	47.000	47.200	42.232	9,429
2024-07-17	47.800	47.800	47.100	47.700	42.680	11,444
2024-07-16	47.800	47.800	47.650	47.800	42.769	7,917
2024-07-15	47.600	48.000	47.450	47.800	42.769	23,779
2024-07-12	47.950	48.350	47.300	48.000	42.948	16,333
2024-07-11	48.000	48.100	47.000	47.950	42.903	8,031
2024-07-10	48.000	48.400	46.050	47.800	42.769	12,916
2024-07-09	48.500	48.950	47.700	47.950	42.903	23,142
2024-07-08	47.400	48.800	47.000	48.000	42.948	21,700
2024-07-05	44.400	49.650	43.400	46.800	41.874	39,529
2024-07-04	41.900	44.450	41.900	44.400	39.727	21,209
2024-07-03	42.000	42.000	41.700	41.900	37.490	3,361
2024-07-02	42.000	42.000	41.500	42.000	37.580	13,849
2024-07-01	41.950	42.000	41.750	41.850	37.445	5,900
2024-06-28	41.350	42.000	41.050	41.900	37.490	9,249
2024-06-27	41.400	41.500	41.050	41.350	36.998	6,961
2024-06-26	41.950	42.000	41.250	41.350	36.998	9,367
2024-06-25	42.000	42.000	41.500	41.950	37.535	11,633
2024-06-21	40.500	42.000	40.500	42.000	37.580	20,948
2024-06-20	40.200	40.900	39.600	40.500	36.237	6,376
2024-06-19	39.950	40.900	39.550	40.200	35.969	10,536
2024-06-18	37.300	41.700	37.300	39.600	35.432	22,438
2024-06-17	36.300	37.300	36.200	37.300	33.374	8,949
2024-06-14	36.500	36.500	36.200	36.400	32.569	1,831
2024-06-13	36.500	36.500	36.050	36.500	32.658	17,514
2024-06-12	36.300	36.600	35.500	36.200	32.390	12,705
2024-06-11	36.100	36.450	35.250	36.400	32.569	11,193
2024-06-10	36.450	36.450	34.700	36.150	32.345	14,629
2024-06-07	36.800	36.800	36.400	36.500	32.658	15,380
2024-06-06	36.000	36.800	35.950	36.800	32.927	31,500
2024-06-05	34.100	36.900	33.500	35.700	31.692	51,651
2024-06-04	33.000	33.200	33.000	33.200	29.473	7,152
2024-06-03	33.000	33.100	32.300	33.000	29.295	6,260
2024-05-31	32.350	33.000	32.000	33.000	29.295	13,020
2024-05-30	32.700	32.800	32.150	32.350	28.718	8,143
2024-05-29	32.600	33.000	32.000	32.800	29.118	18,603
2024-05-28	32.500	33.200	32.000	32.500	28.851	12,817
2024-05-27	31.600	32.500	31.150	32.500	28.851	59,792
2024-05-24	31.150	31.650	31.150	31.600	28.052	23,729
2024-05-23	31.200	31.200	30.700	30.750	27.298	2,328
2024-05-22	31.350	31.450	30.850	30.850	27.387	3,208

← NewerPage 10 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-09	0.4800 RON
2025-07-10	3.8100 RON
2025-06-05	2.1200 RON
2024-06-06	0.2800 RON
2023-07-06	0.7100 RON
2021-07-19	0.8700 RON
2020-06-03	0.4800 RON
2019-01-03	0.9100 RON

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.