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
2023-06-06	25.100	25.100	24.400	24.800	21.408	4,183
2023-06-02	24.900	25.200	24.500	24.500	21.149	14,301
2023-05-31	24.700	25.000	24.600	24.900	21.494	2,308
2023-05-30	24.800	25.100	24.700	24.700	21.321	6,123
2023-05-29	25.500	25.600	24.900	25.000	21.580	6,684
2023-05-26	25.400	25.500	25.100	25.500	22.012	2,553
2023-05-25	25.500	25.700	24.900	25.300	21.839	7,885
2023-05-24	25.800	25.800	25.100	25.300	21.839	7,734
2023-05-23	25.400	25.800	25.400	25.700	22.184	4,148
2023-05-22	25.600	25.800	25.400	25.400	21.926	12,187
2023-05-19	25.300	25.700	25.300	25.400	21.926	14,943
2023-05-18	25.100	25.300	25.100	25.200	21.753	2,156
2023-05-17	25.300	25.400	25.000	25.100	21.667	8,693
2023-05-16	25.000	25.500	24.900	24.900	21.494	12,691
2023-05-15	24.300	25.000	24.300	24.900	21.494	5,534
2023-05-12	24.100	24.500	23.800	24.200	20.890	10,996
2023-05-11	24.300	24.300	23.800	24.200	20.890	12,432
2023-05-10	24.400	24.500	24.100	24.200	20.890	1,971
2023-05-09	24.600	24.700	24.400	24.400	21.062	3,041
2023-05-08	24.800	24.900	24.700	24.700	21.321	8,454
2023-05-05	24.800	24.900	24.500	24.800	21.408	6,908
2023-05-04	25.100	25.200	24.900	24.900	21.494	1,434
2023-05-03	25.200	25.200	24.900	25.100	21.667	6,118
2023-05-02	25.100	25.400	24.800	25.100	21.667	4,413
2023-04-28	25.200	25.300	24.800	24.800	21.408	5,983
2023-04-27	25.200	25.600	24.300	25.100	21.667	20,134
2023-04-26	25.700	25.700	25.100	25.100	21.667	2,999
2023-04-25	25.500	25.700	25.000	25.600	22.098	29,007
2023-04-24	25.200	25.400	24.800	25.400	21.926	8,272
2023-04-21	25.100	25.100	24.800	25.100	21.667	8,054
2023-04-20	25.200	25.200	25.000	25.000	21.580	7,661
2023-04-19	25.000	25.200	25.000	25.000	21.580	3,405
2023-04-18	25.000	25.100	24.800	24.900	21.494	3,331
2023-04-13	24.800	25.000	24.800	25.000	21.580	1,390
2023-04-12	25.100	25.100	24.700	24.800	21.408	5,447
2023-04-11	24.800	25.100	24.700	25.000	21.580	16,380
2023-04-10	25.300	25.300	24.400	24.800	21.408	10,103
2023-04-07	25.300	25.400	25.100	25.300	21.839	11,949
2023-04-06	25.000	25.400	24.800	25.100	21.667	5,286
2023-04-05	24.800	25.100	24.700	24.900	21.494	4,025
2023-04-04	25.100	25.300	24.700	24.800	21.408	4,691
2023-04-03	23.800	25.100	23.700	25.100	21.667	31,749
2023-03-31	23.600	23.800	23.500	23.800	20.544	3,079
2023-03-30	23.400	23.600	23.300	23.600	20.372	26,815
2023-03-29	23.600	23.600	23.300	23.300	20.113	20,594
2023-03-28	23.300	23.700	23.300	23.600	20.372	5,973
2023-03-27	23.400	23.700	23.100	23.400	20.199	14,920
2023-03-24	23.300	23.800	22.800	23.100	19.940	92,827
2023-03-23	25.000	25.500	24.900	25.200	21.753	5,296
2023-03-22	25.000	25.300	24.600	25.300	21.839	7,655
2023-03-21	24.900	25.000	24.500	24.800	21.408	4,834
2023-03-20	25.000	25.000	24.400	24.600	21.235	20,623
2023-03-17	25.100	25.500	24.900	25.100	21.667	4,591
2023-03-16	24.800	25.800	24.800	25.000	21.580	13,386
2023-03-15	25.600	25.900	24.500	24.700	21.321	27,305
2023-03-14	24.900	25.500	24.600	25.500	22.012	10,546
2023-03-13	25.300	25.300	24.200	24.900	21.494	24,480
2023-03-10	26.000	26.000	25.200	25.500	22.012	12,990
2023-03-09	26.300	26.300	25.900	26.000	22.443	8,849
2023-03-08	27.000	27.000	25.900	26.300	22.702	27,037

← NewerPage 15 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.