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
2024-05-21	31.300	31.450	31.200	31.200	27.697	2,671
2024-05-20	30.500	31.200	30.500	31.200	27.697	13,165
2024-05-17	29.800	30.900	29.800	30.500	27.076	23,937
2024-05-16	29.700	29.700	29.450	29.600	26.277	7,669
2024-05-15	29.800	29.800	29.650	29.650	26.321	5,557
2024-05-14	29.350	29.800	28.950	29.650	26.321	13,574
2024-05-13	29.300	29.450	28.950	29.200	25.922	3,479
2024-05-10	29.150	29.300	29.000	29.300	26.011	13,952
2024-05-09	29.300	29.400	28.950	29.150	25.877	5,367
2024-05-08	29.500	29.500	29.300	29.350	26.055	13,627
2024-05-07	29.500	29.600	29.300	29.500	26.188	4,039
2024-05-02	29.300	29.500	29.100	29.350	26.055	10,549
2024-04-30	29.550	29.600	29.500	29.500	26.188	1,860
2024-04-29	29.300	29.600	29.100	29.500	26.188	2,619
2024-04-26	29.450	29.500	29.300	29.300	26.011	24,218
2024-04-25	29.400	29.450	29.400	29.400	26.099	4,227
2024-04-24	29.050	29.400	29.000	29.300	26.011	4,592
2024-04-23	29.000	29.350	29.000	29.050	25.789	3,178
2024-04-22	28.950	29.150	28.950	29.100	25.833	3,735
2024-04-19	29.150	29.350	29.000	29.000	25.744	3,214
2024-04-18	29.200	29.300	29.000	29.300	26.011	4,236
2024-04-17	29.000	29.300	29.000	29.150	25.877	2,169
2024-04-16	29.150	29.200	28.900	29.000	25.744	9,130
2024-04-15	29.400	29.500	29.000	29.100	25.833	3,476
2024-04-12	29.500	29.750	29.150	29.150	25.877	2,221
2024-04-11	29.700	29.850	29.100	29.100	25.833	3,512
2024-04-10	29.600	29.800	29.550	29.550	26.233	2,868
2024-04-09	29.150	29.600	29.150	29.550	26.233	16,178
2024-04-08	29.300	29.350	29.100	29.150	25.877	4,048
2024-04-05	29.500	29.500	29.000	29.050	25.789	4,951
2024-04-04	29.600	29.750	29.050	29.500	26.188	15,198
2024-04-03	28.800	29.950	28.700	29.700	26.366	13,627
2024-04-02	28.600	28.800	28.300	28.800	25.567	8,066
2024-04-01	28.200	28.600	28.200	28.550	25.345	13,566
2024-03-29	28.600	28.600	28.000	28.200	25.034	15,880
2024-03-28	28.800	29.000	28.100	28.500	25.300	64,668
2024-03-27	29.200	29.400	29.200	29.300	26.011	12,587
2024-03-26	29.000	29.500	29.000	29.200	25.922	7,730
2024-03-25	29.400	29.400	28.800	29.000	25.744	6,813
2024-03-22	29.300	29.400	28.900	29.400	26.099	6,616
2024-03-21	29.200	29.300	29.000	29.300	26.011	5,057
2024-03-20	29.000	29.200	28.700	29.200	25.922	5,679
2024-03-19	29.300	29.500	28.900	29.200	25.922	4,203
2024-03-18	29.000	29.400	28.900	29.300	26.011	5,987
2024-03-15	29.000	29.200	28.500	29.000	25.744	47,438
2024-03-14	29.600	29.600	28.700	29.200	25.922	16,887
2024-03-13	29.700	29.800	29.100	29.200	25.922	7,782
2024-03-12	29.400	29.800	29.000	29.500	26.188	18,538
2024-03-11	29.300	29.800	29.300	29.600	26.277	3,367
2024-03-08	29.400	29.700	29.400	29.400	26.099	2,322
2024-03-07	29.800	29.800	29.100	29.300	26.011	10,710
2024-03-06	29.800	29.800	29.300	29.800	26.454	2,451
2024-03-05	29.500	29.800	29.300	29.600	26.277	12,674
2024-03-04	29.900	30.000	29.100	29.600	26.277	16,529
2024-03-01	29.800	30.000	29.600	29.900	26.543	4,491
2024-02-29	30.400	30.400	29.700	30.000	26.632	11,431
2024-02-28	30.600	30.600	30.000	30.500	27.076	28,074
2024-02-27	31.500	31.500	31.200	31.300	27.786	1,630
2024-02-26	31.300	31.500	30.900	31.300	27.786	6,514
2024-02-23	31.200	31.400	31.000	31.200	27.697	8,536

← NewerPage 11 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.