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
2024-02-23	31.200	31.400	31.000	31.200	27.697	8,536
2024-02-22	31.400	31.500	31.100	31.200	27.697	4,033
2024-02-21	31.200	31.400	30.700	31.400	27.875	13,288
2024-02-20	30.700	31.200	30.700	31.200	27.697	8,481
2024-02-19	30.700	30.800	30.200	30.500	27.076	4,875
2024-02-16	30.800	30.800	30.400	30.500	27.076	10,889
2024-02-15	30.700	31.200	30.600	30.800	27.342	7,096
2024-02-14	31.000	31.200	30.700	31.200	27.697	3,572
2024-02-13	30.500	31.500	30.500	31.000	27.520	19,361
2024-02-12	30.700	30.800	30.500	30.700	27.253	3,975
2024-02-09	30.600	30.700	30.000	30.700	27.253	10,797
2024-02-08	30.400	30.600	30.200	30.600	27.165	9,896
2024-02-07	29.700	30.400	29.700	30.300	26.898	12,362
2024-02-06	30.500	30.500	29.700	29.700	26.366	18,004
2024-02-05	30.600	30.600	30.300	30.500	27.076	14,154
2024-02-02	30.600	30.800	30.400	30.500	27.076	9,822
2024-02-01	30.400	30.600	30.200	30.500	27.076	8,860
2024-01-31	30.600	30.700	30.300	30.700	27.253	7,689
2024-01-30	30.400	30.800	30.400	30.500	27.076	4,739
2024-01-29	31.800	31.800	30.400	30.400	26.987	33,170
2024-01-26	31.700	32.100	31.400	31.400	27.875	15,872
2024-01-25	32.000	32.100	31.500	31.700	28.141	4,530
2024-01-23	32.000	32.000	31.100	31.700	28.141	9,451
2024-01-22	31.900	32.100	31.500	32.000	28.408	11,939
2024-01-19	31.800	32.000	31.700	31.900	28.319	1,676
2024-01-18	31.600	31.800	31.300	31.700	28.141	4,329
2024-01-17	31.700	32.000	31.500	31.600	28.052	7,794
2024-01-16	32.200	32.200	31.700	32.000	28.408	7,002
2024-01-15	31.900	32.200	31.700	32.200	28.585	9,173
2024-01-12	31.900	32.200	31.700	31.800	28.230	21,629
2024-01-11	31.600	31.900	31.300	31.700	28.141	26,066
2024-01-10	30.500	31.900	30.500	31.600	28.052	22,219
2024-01-09	30.400	30.500	30.200	30.500	27.076	5,586
2024-01-08	29.900	30.400	29.800	30.100	26.721	12,585
2024-01-05	29.800	29.900	29.700	29.900	26.543	5,052
2024-01-04	29.900	29.900	29.600	29.800	26.454	8,084
2024-01-03	30.100	30.100	29.600	29.800	26.454	7,914
2023-12-29	29.300	30.100	29.000	30.100	26.721	26,754
2023-12-28	29.100	29.400	28.800	29.000	25.744	13,962
2023-12-27	28.700	29.100	28.700	28.800	25.567	7,857
2023-12-22	29.200	29.200	28.600	28.700	25.478	20,531
2023-12-21	29.500	29.500	28.900	28.900	25.656	14,217
2023-12-20	30.200	30.200	29.500	29.600	26.277	9,815
2023-12-19	30.500	30.500	29.800	29.900	26.543	15,496
2023-12-18	30.600	30.600	30.200	30.200	26.810	5,216
2023-12-15	30.500	30.600	30.200	30.500	27.076	4,402
2023-12-14	30.400	30.500	30.200	30.200	26.810	4,095
2023-12-13	30.500	30.500	30.200	30.300	26.898	4,705
2023-12-12	30.400	30.500	30.200	30.200	26.810	7,899
2023-12-11	29.900	30.500	29.800	30.400	26.987	21,509
2023-12-08	29.700	29.900	29.500	29.500	26.188	2,319
2023-12-07	29.500	29.900	29.500	29.500	26.188	4,369
2023-12-06	29.900	29.900	29.500	29.500	26.188	4,023
2023-12-05	29.700	29.900	29.300	29.500	26.188	7,935
2023-12-04	29.500	29.800	29.400	29.500	26.188	6,912
2023-11-29	29.200	29.600	28.900	29.100	25.833	22,390
2023-11-28	29.100	29.300	28.700	28.800	25.567	9,026
2023-11-27	28.600	29.200	28.500	28.800	25.567	4,314
2023-11-24	29.300	29.400	28.600	28.600	25.389	3,859
2023-11-23	29.000	29.300	29.000	29.000	25.744	2,082

← NewerPage 12 of 21 · 1,245 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.