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
2022-03-22	19.450	19.450	19.300	19.300	16.660	3,777
2022-03-21	19.400	19.450	19.300	19.450	16.789	2,746
2022-03-18	19.700	19.750	19.100	19.150	16.530	8,572
2022-03-17	19.700	19.800	19.500	19.700	17.005	1,178
2022-03-16	19.700	19.850	19.300	19.600	16.919	7,782
2022-03-15	19.600	19.800	18.750	19.800	17.092	4,079
2022-03-14	18.800	19.600	18.800	19.600	16.919	6,036
2022-03-11	18.350	18.850	17.900	18.450	15.926	6,469
2022-03-10	18.400	18.400	17.900	18.300	15.797	3,867
2022-03-09	17.850	18.300	17.850	18.100	15.624	7,025
2022-03-08	17.500	17.800	17.300	17.600	15.193	7,111
2022-03-07	17.500	17.900	16.900	17.400	15.020	17,777
2022-03-04	17.950	18.300	17.500	18.100	15.624	11,741
2022-03-03	18.500	19.200	18.100	18.100	15.624	16,135
2022-03-02	18.500	19.000	17.900	18.200	15.710	13,245
2022-03-01	19.000	19.300	18.450	18.500	15.969	20,663
2022-02-28	18.900	19.700	18.800	18.900	16.315	4,846
2022-02-25	18.650	19.500	18.650	19.150	16.530	6,517
2022-02-24	19.100	19.250	18.400	18.850	16.272	20,110
2022-02-23	19.650	19.750	19.400	19.500	16.833	11,450
2022-02-22	19.700	19.900	19.100	19.650	16.962	7,784
2022-02-21	19.750	19.950	19.600	19.900	17.178	8,253
2022-02-18	19.950	20.000	19.800	19.800	17.092	3,248
2022-02-17	20.200	20.200	19.800	19.800	17.092	19,981
2022-02-16	20.200	20.300	20.000	20.000	17.264	18,091
2022-02-15	20.000	20.300	19.850	20.100	17.351	135,162
2022-02-14	20.600	21.000	20.300	20.300	17.523	20,634
2022-02-11	20.800	20.900	20.600	20.700	17.868	9,455
2022-02-10	21.100	21.200	20.700	20.900	18.041	2,537
2022-02-09	21.200	21.300	20.900	21.000	18.127	5,935
2022-02-08	21.200	21.300	20.900	21.200	18.300	6,172
2022-02-07	21.300	21.300	20.600	20.900	18.041	7,577
2022-02-04	21.300	21.300	21.000	21.200	18.300	1,738
2022-02-03	21.300	21.300	21.000	21.000	18.127	3,351
2022-02-02	21.300	21.400	21.100	21.100	18.214	28,418
2022-02-01	21.300	21.400	21.100	21.100	18.214	2,956
2022-01-31	21.100	21.300	21.000	21.000	18.127	51,802
2022-01-28	21.000	21.200	20.900	21.100	18.214	4,319
2022-01-27	21.100	21.200	20.900	20.900	18.041	5,982
2022-01-26	20.700	21.600	20.600	20.800	17.955	20,713
2022-01-25	20.600	21.200	20.500	20.700	17.868	17,417
2022-01-21	22.300	22.300	20.600	21.300	18.386	32,920
2022-01-20	22.100	22.400	22.000	22.300	19.250	4,157
2022-01-19	22.600	22.600	22.100	22.300	19.250	4,088
2022-01-18	23.300	23.300	22.500	22.500	19.422	4,761
2022-01-17	23.300	23.300	23.000	23.100	19.940	2,729
2022-01-14	23.400	23.600	23.000	23.100	19.940	3,154
2022-01-13	23.600	23.700	23.100	23.200	20.026	4,111
2022-01-12	23.400	23.600	23.300	23.500	20.285	3,738
2022-01-11	23.200	23.600	23.200	23.500	20.285	3,512
2022-01-10	23.400	23.500	23.100	23.300	20.113	2,725
2022-01-07	23.200	23.600	23.200	23.200	20.026	2,398
2022-01-06	23.200	23.200	22.800	23.100	19.940	4,799
2022-01-05	23.200	23.800	23.000	23.200	20.026	16,901
2022-01-04	22.700	23.300	22.700	23.200	20.026	10,048
2022-01-03	22.700	22.800	22.500	22.800	19.681	1,319
2021-12-30	22.800	22.800	22.400	22.500	19.422	7,350
2021-12-29	22.700	23.000	22.500	22.800	19.681	13,257
2021-12-28	22.100	22.700	22.000	22.600	19.509	11,844
2021-12-27	21.900	22.100	21.800	22.100	19.077	5,379

← NewerPage 20 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.