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
2023-08-30	26.800	26.800	26.400	26.400	23.436	16,432
2023-08-29	26.800	27.200	26.600	26.800	23.791	8,123
2023-08-28	26.900	26.900	26.400	26.700	23.703	11,255
2023-08-25	26.400	26.600	26.400	26.600	23.614	9,388
2023-08-24	26.700	26.900	26.400	26.400	23.436	9,262
2023-08-23	26.600	26.600	26.400	26.600	23.614	2,964
2023-08-22	26.400	26.500	26.300	26.400	23.436	23,605
2023-08-21	25.700	26.400	25.600	26.400	23.436	5,325
2023-08-18	26.600	26.700	25.700	25.700	22.815	41,102
2023-08-17	26.900	26.900	26.000	26.200	23.259	44,154
2023-08-16	27.300	27.300	26.900	27.000	23.969	51,635
2023-08-14	27.200	27.200	27.000	27.000	23.969	3,756
2023-08-11	27.300	27.400	27.000	27.000	23.969	4,376
2023-08-10	26.900	27.400	26.600	27.000	23.969	16,084
2023-08-09	27.200	27.300	26.800	27.000	23.969	3,093
2023-08-08	26.700	27.600	26.600	27.000	23.969	11,220
2023-08-07	27.000	27.000	26.600	26.800	23.791	1,266
2023-08-04	27.200	27.200	26.500	27.000	23.969	2,477
2023-08-03	27.300	27.300	26.500	27.000	23.969	20,798
2023-08-02	27.600	27.600	27.200	27.200	24.146	3,199
2023-08-01	27.600	27.700	27.200	27.500	24.413	5,722
2023-07-31	27.600	27.600	27.200	27.200	24.146	7,085
2023-07-28	27.500	27.500	27.300	27.400	24.324	2,258
2023-07-27	27.600	27.800	27.000	27.500	24.413	10,859
2023-07-26	27.100	27.700	26.900	27.600	24.501	9,416
2023-07-25	27.400	27.600	26.900	27.200	24.146	10,816
2023-07-24	27.700	27.700	27.400	27.400	24.324	23,174
2023-07-21	27.700	27.800	27.500	27.700	24.590	6,456
2023-07-20	27.400	27.800	27.300	27.500	24.413	18,208
2023-07-19	27.400	27.500	27.100	27.300	24.235	12,361
2023-07-18	27.200	27.300	27.100	27.100	24.058	9,994
2023-07-17	27.000	27.300	26.800	27.100	24.058	15,699
2023-07-14	26.400	27.000	26.300	26.700	23.703	46,669
2023-07-13	26.300	26.500	26.100	26.400	23.436	20,107
2023-07-12	26.000	26.400	26.000	26.100	23.170	36,772
2023-07-11	25.700	26.300	25.500	25.800	22.904	41,294
2023-07-10	25.400	25.700	25.300	25.600	22.726	10,881
2023-07-07	25.500	25.500	25.000	25.000	22.193	21,322
2023-07-06	25.500	25.700	25.200	25.500	22.637	9,034
2023-07-05	25.600	25.700	25.100	25.700	22.184	34,071
2023-07-04	25.500	25.600	25.400	25.500	22.012	7,198
2023-07-03	25.200	25.700	25.000	25.500	22.012	20,741
2023-06-30	25.500	25.500	24.700	25.200	21.753	5,736
2023-06-29	25.300	25.500	25.000	25.400	21.926	47,185
2023-06-28	24.600	25.400	24.600	25.200	21.753	34,770
2023-06-27	24.300	24.700	24.200	24.500	21.149	6,555
2023-06-26	24.700	24.700	24.000	24.300	20.976	12,414
2023-06-23	24.500	24.700	24.300	24.700	21.321	14,768
2023-06-22	24.900	25.000	24.600	24.600	21.235	1,507
2023-06-21	24.600	24.900	24.600	24.700	21.321	2,398
2023-06-20	25.100	25.100	24.500	24.900	21.494	21,564
2023-06-19	25.300	25.400	24.600	25.200	21.753	12,122
2023-06-16	25.000	25.200	24.400	25.200	21.753	6,929
2023-06-15	24.600	25.000	24.500	25.000	21.580	3,485
2023-06-14	24.900	24.900	24.400	24.600	21.235	660
2023-06-13	24.800	24.900	24.400	24.500	21.149	2,958
2023-06-12	24.600	24.800	24.600	24.700	21.321	1,498
2023-06-09	24.600	24.800	24.500	24.500	21.149	4,608
2023-06-08	25.100	25.100	24.100	24.600	21.235	11,748
2023-06-07	24.700	24.800	24.400	24.400	21.062	9,138

← NewerPage 14 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.