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
2022-12-08	20.900	21.200	20.900	21.000	18.127	11,157
2022-12-07	21.200	21.300	20.800	21.000	18.127	6,876
2022-12-06	21.000	21.300	20.800	21.200	18.300	7,921
2022-12-05	20.800	21.000	20.800	20.800	17.955	8,517
2022-12-02	20.700	21.100	20.600	20.800	17.955	13,159
2022-11-29	20.700	20.800	20.500	20.800	17.955	2,906
2022-11-28	20.600	20.700	20.500	20.600	17.782	3,972
2022-11-25	20.600	20.800	20.600	20.600	17.782	4,299
2022-11-24	20.500	20.800	20.400	20.600	17.782	18,244
2022-11-23	20.400	20.600	20.300	20.400	17.609	9,581
2022-11-22	20.600	20.600	20.300	20.400	17.609	5,213
2022-11-21	20.600	20.800	20.400	20.600	17.782	9,317
2022-11-18	20.500	20.900	20.500	20.600	17.782	13,803
2022-11-17	20.700	20.800	20.200	20.400	17.609	20,152
2022-11-16	21.200	21.700	20.500	20.500	17.696	46,465
2022-11-15	19.600	21.000	19.500	21.000	18.127	72,939
2022-11-14	19.100	20.000	19.000	19.500	16.833	143,361
2022-11-11	18.600	18.700	18.500	18.500	15.969	8,910
2022-11-10	18.300	18.700	18.250	18.550	16.013	7,334
2022-11-09	18.600	18.600	18.300	18.300	15.797	6,311
2022-11-08	18.300	18.500	18.300	18.500	15.969	21,794
2022-11-07	18.350	18.500	18.200	18.300	15.797	9,939
2022-11-04	17.800	18.350	17.800	18.250	15.754	12,389
2022-11-03	17.450	17.850	17.450	17.800	15.365	2,008
2022-11-02	17.350	17.650	17.300	17.450	15.063	25,304
2022-11-01	17.450	17.450	17.100	17.200	14.847	869
2022-10-31	17.450	17.450	17.250	17.400	15.020	267
2022-10-28	17.350	17.500	17.150	17.150	14.804	2,135
2022-10-27	17.450	17.450	17.100	17.100	14.761	602
2022-10-26	17.250	17.400	17.050	17.350	14.977	356
2022-10-25	17.150	17.400	16.900	16.900	14.588	12,181
2022-10-24	17.300	17.400	17.200	17.300	14.934	7,913
2022-10-21	17.500	17.500	17.300	17.300	14.934	12,758
2022-10-20	17.500	17.500	17.250	17.300	14.934	1,498
2022-10-19	17.300	17.500	17.250	17.300	14.934	2,272
2022-10-18	17.500	17.500	17.250	17.400	15.020	968
2022-10-17	17.250	17.600	17.250	17.300	14.934	1,900
2022-10-14	17.300	17.600	17.250	17.300	14.934	6,000
2022-10-13	17.800	17.800	17.200	17.300	14.934	5,808
2022-10-12	18.000	18.000	17.500	17.800	15.365	4,609
2022-10-11	17.750	17.950	17.550	17.800	15.365	12,672
2022-10-10	17.300	17.500	17.100	17.450	15.063	3,325
2022-10-07	17.400	17.500	17.100	17.500	15.106	1,162
2022-10-06	17.350	17.450	17.350	17.450	15.063	1,021
2022-10-05	17.100	17.350	16.850	17.300	14.934	3,272
2022-10-04	17.300	17.400	16.900	17.100	14.761	11,346
2022-10-03	16.950	17.200	16.900	17.000	14.675	3,722
2022-09-30	17.300	17.300	16.900	16.950	14.631	5,529
2022-09-29	17.100	17.350	17.100	17.200	14.847	3,393
2022-09-28	17.450	17.450	17.000	17.050	14.718	4,233
2022-09-27	17.400	17.400	17.000	17.200	14.847	6,115
2022-09-26	17.850	17.850	17.050	17.050	14.718	10,132
2022-09-23	17.800	18.100	17.050	17.050	14.718	27,964
2022-09-22	18.000	18.150	17.800	17.800	15.365	14,023
2022-09-21	18.200	18.200	17.750	17.900	15.451	3,999
2022-09-20	18.200	18.200	18.000	18.050	15.581	1,432
2022-09-19	18.400	18.400	18.000	18.200	15.710	14,037
2022-09-16	18.200	18.350	18.100	18.350	15.840	1,501
2022-09-15	18.350	18.400	18.200	18.200	15.710	12,609
2022-09-14	18.400	18.400	18.150	18.200	15.710	6,724

← NewerPage 17 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.