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
2021-12-23	21.900	22.000	21.700	21.800	18.818	7,339
2021-12-22	21.600	21.900	21.500	21.900	18.904	5,214
2021-12-21	21.700	21.800	21.100	21.400	18.473	15,081
2021-12-20	21.900	22.000	21.500	21.700	18.732	11,940
2021-12-17	22.100	22.200	21.600	21.900	18.904	3,563
2021-12-16	21.800	22.100	21.600	21.700	18.732	5,373
2021-12-15	21.500	21.700	21.000	21.200	18.300	4,965
2021-12-14	21.500	21.500	21.100	21.400	18.473	3,926
2021-12-13	22.000	22.000	21.300	21.400	18.473	6,759
2021-12-10	22.300	22.300	21.700	21.700	18.732	2,590
2021-12-09	22.200	22.200	21.700	21.900	18.904	6,258
2021-12-08	22.100	22.600	22.000	22.200	19.163	10,327
2021-12-07	22.100	22.200	21.700	21.900	18.904	6,340
2021-12-06	21.800	22.200	21.600	22.000	18.991	17,104
2021-12-03	21.500	21.900	21.000	21.600	18.645	20,480
2021-12-02	21.100	21.500	21.000	21.200	18.300	28,605
2021-11-29	22.300	22.500	20.700	20.700	17.868	96,805
2021-11-26	22.700	23.200	21.700	21.700	18.732	30,641
2021-11-25	23.000	23.300	22.800	22.800	19.681	11,541
2021-11-24	23.100	23.400	23.000	23.000	19.854	18,738
2021-11-23	23.900	23.900	23.200	23.200	20.026	15,545
2021-11-22	23.700	23.900	23.500	23.900	20.631	2,523
2021-11-19	24.000	24.000	23.600	23.800	20.544	4,569
2021-11-18	24.000	24.000	23.800	23.800	20.544	3,773
2021-11-17	23.800	24.000	23.800	23.800	20.544	1,032
2021-11-16	24.000	24.000	23.600	23.800	20.544	4,207
2021-11-15	24.200	24.300	23.700	23.800	20.544	8,809
2021-11-12	24.200	24.400	24.100	24.200	20.890	18,192
2021-11-11	24.600	25.000	24.600	24.800	21.408	233,293
2021-11-10	24.400	24.600	24.400	24.500	21.149	1,669
2021-11-09	24.100	24.600	24.100	24.400	21.062	1,668
2021-11-08	24.500	24.900	24.100	24.100	20.803	6,033
2021-11-05	24.800	24.900	24.500	24.500	21.149	2,077
2021-11-04	24.200	24.800	24.200	24.500	21.149	179,538
2021-11-03	24.300	24.700	24.100	24.100	20.803	7,783
2021-11-02	25.000	25.000	24.100	24.300	20.976	13,612
2021-11-01	25.200	25.200	24.800	24.800	21.408	2,455
2021-10-29	25.200	25.400	24.700	25.200	21.753	52,585
2021-10-28	24.800	25.200	24.700	25.200	21.753	5,609
2021-10-27	25.000	25.300	24.700	25.300	21.839	6,683
2021-10-26	25.600	25.600	25.000	25.000	21.580	8,508
2021-10-25	25.400	25.600	25.200	25.500	22.012	4,123
2021-10-22	25.900	25.900	25.000	25.400	21.926	9,265
2021-10-21	24.300	25.900	23.900	25.900	22.357	37,349
2021-10-20	23.700	24.400	23.600	24.000	20.717	6,683
2021-10-19	23.900	23.900	23.600	23.700	20.458	2,230
2021-10-18	23.600	23.900	23.600	23.800	20.544	2,867
2021-10-15	23.700	23.800	23.400	23.800	20.544	7,500
2021-10-14	23.800	23.800	23.400	23.400	20.199	5,235

← NewerPage 21 of 21 · 1,249 trading days

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.