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
2023-03-07	27.600	27.600	26.900	27.100	23.393	23,159
2023-03-06	27.500	27.700	27.200	27.600	23.825	21,145
2023-03-03	27.000	27.800	26.900	27.400	23.652	65,815
2023-03-02	26.600	26.800	26.200	26.800	23.134	37,245
2023-03-01	25.200	26.500	25.200	26.200	22.616	31,759
2023-02-28	24.900	25.500	24.500	25.300	21.839	21,704
2023-02-27	24.100	24.900	24.100	24.900	21.494	53,464
2023-02-24	23.600	24.400	23.200	24.000	20.717	36,492
2023-02-23	23.500	23.600	23.200	23.600	20.372	2,538
2023-02-22	23.400	23.400	23.100	23.400	20.199	7,562
2023-02-21	23.600	23.800	23.300	23.400	20.199	6,083
2023-02-20	23.000	23.600	23.000	23.500	20.285	9,999
2023-02-17	23.300	23.300	22.900	23.100	19.940	1,621
2023-02-16	23.200	23.300	22.900	23.000	19.854	5,063
2023-02-15	22.700	23.100	22.600	23.100	19.940	11,441
2023-02-14	22.500	22.700	22.500	22.700	19.595	6,505
2023-02-13	22.500	22.500	22.000	22.500	19.422	64,251
2023-02-10	22.200	22.400	22.100	22.300	19.250	4,759
2023-02-09	22.200	22.300	21.900	22.000	18.991	5,502
2023-02-08	22.200	22.300	21.900	22.100	19.077	8,546
2023-02-07	21.800	22.300	21.500	22.000	18.991	10,329
2023-02-06	21.600	21.800	21.600	21.800	18.818	2,999
2023-02-03	21.700	21.700	21.400	21.600	18.645	4,494
2023-02-02	22.000	22.000	21.300	21.500	18.559	57,938
2023-02-01	22.200	22.200	21.700	21.700	18.732	6,682
2023-01-31	22.000	22.200	21.800	21.900	18.904	7,890
2023-01-30	22.200	22.200	21.900	22.000	18.991	23,473
2023-01-27	22.100	22.400	22.000	22.100	19.077	46,428
2023-01-26	21.700	22.100	21.600	22.100	19.077	4,437
2023-01-25	21.600	21.800	21.600	21.700	18.732	4,274
2023-01-23	21.600	21.800	21.500	21.600	18.645	77,380
2023-01-20	21.700	21.800	21.200	21.600	18.645	15,803
2023-01-19	21.800	21.800	21.500	21.600	18.645	6,876
2023-01-18	21.600	22.000	21.600	21.800	18.818	10,036
2023-01-17	22.000	22.000	21.500	21.800	18.818	19,321
2023-01-16	22.600	22.600	21.000	21.000	18.127	30,446
2023-01-13	23.100	23.100	22.100	22.400	19.336	11,204
2023-01-12	23.100	23.400	22.800	22.800	19.681	12,727
2023-01-11	23.100	23.100	22.900	22.900	19.768	122,316
2023-01-10	23.000	23.000	22.900	22.900	19.768	4,044
2023-01-09	23.000	23.000	22.900	23.000	19.854	1,312
2023-01-06	23.000	23.300	22.800	22.900	19.768	2,126
2023-01-05	22.600	23.300	22.600	23.000	19.854	34,529
2023-01-04	22.000	22.600	21.900	22.600	19.509	16,552
2023-01-03	21.700	22.200	21.700	22.100	19.077	4,773
2022-12-30	21.800	21.800	21.500	21.700	18.732	4,426
2022-12-29	22.000	22.000	21.500	21.600	18.645	8,116
2022-12-28	22.200	22.300	21.400	21.900	18.904	17,165
2022-12-27	22.100	22.300	22.000	22.200	19.163	2,260
2022-12-23	22.300	22.300	21.800	22.100	19.077	10,802
2022-12-22	21.700	22.500	21.700	22.100	19.077	28,125
2022-12-21	21.700	21.800	21.400	21.700	18.732	11,520
2022-12-20	21.600	21.700	21.400	21.400	18.473	41,863
2022-12-19	21.400	21.600	21.200	21.400	18.473	5,805
2022-12-16	21.200	21.500	21.100	21.100	18.214	5,910
2022-12-15	21.400	21.500	21.000	21.200	18.300	3,669
2022-12-14	21.300	21.400	21.000	21.100	18.214	8,279
2022-12-13	21.400	21.600	21.200	21.300	18.386	4,244
2022-12-12	21.800	21.800	21.400	21.400	18.473	2,872
2022-12-09	21.200	21.900	21.100	21.500	18.559	21,222

← NewerPage 16 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.