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
2023-11-22	29.000	29.100	28.800	28.800	25.567	3,226
2023-11-21	28.800	29.000	28.400	28.600	25.389	11,344
2023-11-20	29.400	29.400	28.400	28.500	25.300	8,494
2023-11-17	29.300	29.400	29.000	29.100	25.833	6,625
2023-11-16	29.000	29.300	29.000	29.300	26.011	16,327
2023-11-15	29.600	29.600	29.000	29.000	25.744	24,138
2023-11-14	29.100	30.000	29.000	29.600	26.277	36,477
2023-11-13	30.400	30.500	30.200	30.300	26.898	3,978
2023-11-10	30.300	30.400	29.900	30.200	26.810	6,318
2023-11-09	30.400	30.500	29.900	30.100	26.721	6,788
2023-11-08	30.200	30.400	30.000	30.000	26.632	3,045
2023-11-07	30.000	30.300	29.600	29.900	26.543	5,570
2023-11-06	29.400	30.000	29.000	29.700	26.366	16,522
2023-11-03	29.400	29.500	29.000	29.200	25.922	1,893
2023-11-02	29.500	29.500	29.100	29.100	25.833	11,193
2023-11-01	29.400	29.500	29.100	29.200	25.922	6,396
2023-10-31	29.200	29.600	29.000	29.400	26.099	3,667
2023-10-30	29.300	29.500	29.000	29.400	26.099	4,790
2023-10-27	29.300	29.300	29.000	29.000	25.744	1,295
2023-10-26	29.300	29.400	29.000	29.000	25.744	3,103
2023-10-25	29.200	29.300	28.700	29.200	25.922	3,830
2023-10-24	28.900	29.200	28.800	29.000	25.744	1,679
2023-10-23	28.900	28.900	28.600	28.700	25.478	3,940
2023-10-20	29.300	29.300	28.600	28.800	25.567	7,795
2023-10-19	29.100	29.500	28.900	29.100	25.833	7,440
2023-10-18	29.700	29.700	29.400	29.400	26.099	1,316
2023-10-17	29.200	29.600	29.200	29.600	26.277	2,420
2023-10-16	29.500	29.700	29.000	29.000	25.744	2,854
2023-10-13	30.000	30.000	28.800	29.100	25.833	9,090
2023-10-12	30.100	30.200	29.500	29.600	26.277	4,605
2023-10-11	29.800	30.100	29.400	30.000	26.632	10,383
2023-10-10	29.400	29.700	29.400	29.700	26.366	4,118
2023-10-09	30.400	30.400	28.800	29.300	26.011	31,869
2023-10-06	30.400	30.600	30.200	30.400	26.987	20,133
2023-10-05	30.200	30.600	30.000	30.300	26.898	15,957
2023-10-04	30.500	30.600	30.100	30.200	26.810	5,057
2023-10-03	30.300	30.700	29.900	30.600	27.165	25,493
2023-10-02	30.300	30.400	29.900	30.400	26.987	19,942
2023-09-29	29.900	30.600	29.900	30.100	26.721	54,532
2023-09-28	29.600	30.100	29.500	29.600	26.277	42,177
2023-09-27	29.200	29.700	29.200	29.600	26.277	4,595
2023-09-26	29.600	29.700	28.900	29.200	25.922	7,022
2023-09-25	29.700	29.800	29.500	29.500	26.188	13,383
2023-09-22	29.600	29.700	29.200	29.300	26.011	19,203
2023-09-21	29.600	29.800	29.200	29.600	26.277	23,265
2023-09-20	29.100	29.600	29.000	29.400	26.099	27,069
2023-09-19	28.400	29.200	28.400	29.000	25.744	26,237
2023-09-18	27.600	28.300	27.100	28.300	25.123	48,712
2023-09-15	27.200	27.700	27.000	27.700	24.590	9,788
2023-09-14	27.100	27.300	26.900	27.200	24.146	6,838
2023-09-13	27.300	27.500	27.100	27.100	24.058	3,581
2023-09-12	27.500	27.500	27.000	27.300	24.235	9,064
2023-09-11	27.000	27.500	26.900	27.400	24.324	27,364
2023-09-08	26.300	27.000	26.300	27.000	23.969	48,836
2023-09-07	26.300	26.800	26.300	26.300	23.347	42,105
2023-09-06	26.200	26.500	25.900	26.400	23.436	24,562
2023-09-05	26.700	26.700	26.200	26.200	23.259	1,987
2023-09-04	26.400	26.500	26.200	26.300	23.347	4,697
2023-09-01	26.500	26.500	26.200	26.200	23.259	14,843
2023-08-31	26.600	26.600	26.200	26.200	23.259	6,033

← NewerPage 13 of 21 · 1,249 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.