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
2022-09-13	18.400	18.450	18.200	18.250	15.754	247
2022-09-12	18.450	18.500	18.150	18.400	15.883	662
2022-09-09	18.200	18.500	18.150	18.200	15.710	2,631
2022-09-08	18.650	18.650	18.150	18.150	15.667	3,940
2022-09-07	18.500	18.600	18.300	18.450	15.926	948
2022-09-06	18.550	18.700	18.150	18.500	15.969	2,019
2022-09-05	18.550	18.550	18.200	18.550	16.013	1,799
2022-09-02	18.400	18.400	18.000	18.100	15.624	5,837
2022-09-01	18.100	18.600	18.050	18.200	15.710	4,627
2022-08-31	18.100	18.350	18.000	18.100	15.624	7,088
2022-08-30	18.200	18.350	18.150	18.150	15.667	1,819
2022-08-29	18.550	18.550	18.050	18.200	15.710	5,354
2022-08-26	18.450	18.550	18.300	18.550	16.013	902
2022-08-25	18.450	18.450	18.300	18.300	15.797	1,887
2022-08-24	18.500	18.550	18.250	18.250	15.754	349
2022-08-23	18.550	18.850	18.000	18.650	16.099	5,623
2022-08-22	18.750	18.850	18.600	18.600	16.056	1,225
2022-08-19	18.900	18.900	18.600	18.700	16.142	1,709
2022-08-18	18.850	18.950	18.650	18.900	16.315	1,162
2022-08-17	19.000	19.000	18.550	18.850	16.272	3,862
2022-08-16	18.600	19.050	18.600	18.950	16.358	4,266
2022-08-12	18.700	18.800	18.400	18.550	16.013	10,353
2022-08-11	18.800	18.900	18.550	18.850	16.272	5,266
2022-08-10	18.550	18.800	18.550	18.700	16.142	2,738
2022-08-09	18.550	18.550	18.350	18.500	15.969	318
2022-08-08	18.500	18.550	18.150	18.350	15.840	3,221
2022-08-05	18.500	18.550	18.450	18.500	15.969	1,044
2022-08-04	18.250	18.500	18.000	18.450	15.926	11,685
2022-08-03	18.300	18.300	18.000	18.000	15.538	20,865
2022-08-02	18.600	18.600	18.250	18.300	15.797	3,280
2022-08-01	18.550	18.600	18.300	18.600	16.056	1,614
2022-07-29	18.350	18.550	18.200	18.200	15.710	839
2022-07-28	18.400	18.400	18.200	18.200	15.710	2,039
2022-07-27	18.450	18.500	18.250	18.400	15.883	3,517
2022-07-26	18.500	18.500	18.300	18.300	15.797	885
2022-07-25	18.300	18.500	18.200	18.500	15.969	940
2022-07-22	18.750	18.750	18.100	18.500	15.969	4,199
2022-07-21	18.750	18.800	18.300	18.800	16.228	441
2022-07-20	18.400	18.750	18.400	18.750	16.185	7,291
2022-07-19	18.350	18.400	18.300	18.300	15.797	325
2022-07-18	18.350	18.400	18.350	18.400	15.883	173
2022-07-15	18.200	18.400	18.200	18.350	15.840	1,243
2022-07-14	18.050	18.300	18.050	18.200	15.710	2,030
2022-07-13	18.200	18.300	18.000	18.000	15.538	12,068
2022-07-12	18.450	18.450	18.050	18.300	15.797	2,224
2022-07-11	18.450	18.450	18.100	18.450	15.926	1,104
2022-07-08	18.350	18.450	18.100	18.400	15.883	591
2022-07-07	18.600	18.600	18.000	18.200	15.710	6,845
2022-07-06	18.350	18.600	18.050	18.200	15.710	4,057
2022-07-05	18.500	18.500	18.050	18.300	15.797	3,240
2022-07-04	18.400	18.700	18.000	18.000	15.538	10,508
2022-07-01	18.600	18.650	18.250	18.400	15.883	2,634
2022-06-30	18.700	18.850	18.200	18.200	15.710	4,490
2022-06-29	18.950	18.950	18.350	18.350	15.840	6,030
2022-06-28	18.850	18.950	18.600	18.950	16.358	4,294
2022-06-27	18.500	18.850	18.300	18.850	16.272	10,193
2022-06-24	18.350	18.500	18.150	18.300	15.797	1,473
2022-06-23	18.900	18.900	18.150	18.150	15.667	3,707
2022-06-22	19.000	19.000	18.500	18.600	16.056	2,647
2022-06-21	19.000	19.000	18.650	18.700	16.142	2,070

← NewerPage 18 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.