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
2022-06-20	18.800	19.000	18.550	19.000	16.401	3,311
2022-06-17	18.800	18.850	18.400	18.800	16.228	1,464
2022-06-16	18.600	18.700	18.150	18.500	15.969	1,402
2022-06-15	18.800	18.800	17.950	18.100	15.624	14,217
2022-06-14	19.000	19.000	18.400	18.400	15.883	9,949
2022-06-10	18.900	19.000	18.800	18.800	16.228	4,043
2022-06-09	18.950	19.000	18.600	18.800	16.228	6,440
2022-06-08	18.900	19.000	18.800	19.000	16.401	1,454
2022-06-07	19.000	19.000	18.600	18.600	16.056	4,816
2022-06-06	19.000	19.150	18.750	19.000	16.401	14,914
2022-06-03	18.900	19.100	18.750	18.950	16.358	18,830
2022-06-02	19.150	19.150	18.900	18.900	16.315	6,074
2022-05-31	19.000	19.100	18.900	18.900	16.315	18,716
2022-05-30	19.000	19.200	18.900	19.000	16.401	1,450
2022-05-27	19.000	19.200	18.600	18.900	16.315	14,650
2022-05-26	18.500	18.950	18.500	18.700	16.142	2,730
2022-05-25	19.000	19.200	18.700	18.700	16.142	619
2022-05-24	18.950	19.000	18.700	19.000	16.401	736
2022-05-23	18.900	18.900	18.650	18.750	16.185	3,688
2022-05-20	18.700	18.950	18.700	18.800	16.228	1,251
2022-05-19	18.800	18.950	18.650	18.700	16.142	4,772
2022-05-18	19.350	19.450	18.850	18.850	16.272	5,588
2022-05-17	19.000	19.450	18.750	19.050	16.444	21,068
2022-05-16	18.750	19.050	18.750	19.000	16.401	3,281
2022-05-13	18.200	18.850	18.000	18.800	16.228	2,851
2022-05-12	18.750	18.750	17.950	18.200	15.710	11,807
2022-05-11	18.800	18.900	18.250	18.500	15.969	2,517
2022-05-10	19.200	19.200	18.300	18.400	15.883	2,546
2022-05-09	19.100	19.150	18.500	18.600	16.056	5,743
2022-05-06	19.150	19.150	18.500	18.600	16.056	4,269
2022-05-05	19.100	19.300	18.700	19.150	16.530	5,109
2022-05-04	19.200	19.200	19.000	19.050	16.444	1,697
2022-05-03	19.250	19.250	18.900	19.050	16.444	2,690
2022-05-02	19.200	19.350	19.000	19.200	16.574	2,999
2022-04-29	19.550	19.600	18.800	19.200	16.574	14,586
2022-04-28	19.800	19.850	19.550	19.550	16.876	1,033
2022-04-27	19.900	19.900	19.700	19.700	17.005	1,578
2022-04-26	19.600	19.900	19.600	19.800	17.092	2,383
2022-04-21	19.900	19.900	19.550	19.750	17.048	6,074
2022-04-20	20.000	20.000	19.750	19.750	17.048	3,678
2022-04-19	20.300	20.300	19.900	20.000	17.264	11,702
2022-04-18	19.950	20.300	19.950	20.200	17.437	4,668
2022-04-15	19.800	19.950	19.600	19.950	17.221	4,081
2022-04-14	20.000	20.000	19.500	19.750	17.048	6,868
2022-04-13	20.000	20.000	19.900	20.000	17.264	1,899
2022-04-12	19.950	20.000	19.850	20.000	17.264	7,310
2022-04-11	20.300	20.300	19.800	19.950	17.221	4,230
2022-04-08	19.950	20.300	19.900	20.000	17.264	10,289
2022-04-07	19.850	20.500	19.850	20.000	17.264	7,688
2022-04-06	20.400	20.400	19.800	20.300	17.523	7,018
2022-04-05	20.100	20.400	20.100	20.400	17.609	1,584
2022-04-04	20.500	20.500	20.100	20.100	17.351	7,492
2022-04-01	20.600	20.600	20.000	20.500	17.696	3,717
2022-03-31	20.600	20.700	19.800	20.000	17.264	25,815
2022-03-30	20.500	20.600	20.400	20.500	17.696	3,131
2022-03-29	20.500	20.500	20.000	20.200	17.437	7,594
2022-03-28	20.300	20.400	20.000	20.300	17.523	9,164
2022-03-25	19.250	20.200	19.250	19.900	17.178	14,241
2022-03-24	19.650	20.000	19.250	19.300	16.660	3,809
2022-03-23	19.450	19.650	19.250	19.250	16.617	1,854

← NewerPage 19 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.