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
2026-04-29	92.100	93.000	91.700	92.000	91.590	20,118
2026-04-28	93.300	95.600	92.100	92.100	91.690	8,726
2026-04-27	94.100	96.400	92.000	96.300	95.871	17,204
2026-04-24	93.800	95.500	93.800	94.700	94.278	13,150
2026-04-23	93.400	93.900	93.400	93.800	93.382	3,614
2026-04-22	93.800	93.800	92.600	93.400	92.984	4,870
2026-04-21	91.900	94.500	90.500	92.400	91.989	6,985
2026-04-20	93.000	94.000	92.000	92.000	91.590	13,766
2026-04-17	94.700	94.900	93.000	94.100	93.681	10,150
2026-04-16	92.300	95.100	92.300	94.700	94.278	16,334
2026-04-15	94.700	94.900	91.700	91.800	91.391	12,059
2026-04-14	94.000	94.600	93.300	93.500	93.084	11,688
2026-04-09	93.400	94.000	93.000	94.000	93.581	3,657
2026-04-08	92.400	93.400	92.000	93.000	92.586	10,886
2026-04-07	91.100	91.300	90.100	91.200	90.794	7,354
2026-04-06	90.700	91.400	90.500	91.100	90.694	1,359
2026-04-03	91.000	91.500	90.700	91.100	90.694	2,310
2026-04-02	91.200	91.500	90.600	90.800	90.396	5,915
2026-04-01	91.800	92.000	91.200	91.500	91.093	3,813
2026-03-31	91.000	92.500	89.900	91.400	90.993	4,178
2026-03-30	93.000	93.000	87.000	91.000	90.595	15,586
2026-03-27	93.900	94.200	92.000	93.000	92.586	12,291
2026-03-26	96.200	96.200	93.500	93.800	93.382	16,661
2026-03-25	96.400	97.400	96.100	96.300	95.871	2,841
2026-03-24	97.600	97.600	96.000	96.400	95.971	3,717
2026-03-23	99.000	99.000	96.000	96.100	95.672	16,755
2026-03-20	98.500	99.600	98.500	99.100	98.659	1,411
2026-03-19	99.800	99.800	98.000	98.000	97.564	3,530
2026-03-18	100.00	100.00	99.000	99.000	98.559	2,995
2026-03-17	100.00	100.40	99.200	99.200	98.758	3,049
2026-03-16	100.00	101.00	98.900	100.00	99.555	8,033
2026-03-13	100.80	100.80	98.100	99.000	98.559	5,100
2026-03-12	99.900	100.80	98.000	100.80	100.35	10,014
2026-03-11	98.000	99.900	97.900	99.900	99.455	7,846
2026-03-10	94.600	97.900	94.000	97.900	97.464	3,892
2026-03-09	94.800	94.800	93.000	94.600	94.179	5,345
2026-03-06	93.700	96.000	93.700	94.700	94.278	9,838
2026-03-05	93.900	95.800	92.500	93.600	93.183	18,966
2026-03-04	91.000	94.000	90.800	91.800	91.391	17,661
2026-03-03	95.500	97.700	91.000	91.000	90.595	31,824
2026-03-02	98.000	99.500	94.200	95.400	94.975	23,051
2026-02-27	94.800	100.60	93.000	100.60	100.15	36,005
2026-02-26	97.000	98.300	95.000	97.100	96.668	11,242
2026-02-25	96.600	97.400	95.700	97.000	96.568	13,535
2026-02-24	100.00	101.80	94.000	96.600	96.170	31,363
2026-02-23	96.900	100.00	96.900	99.900	99.455	21,943
2026-02-20	93.900	96.800	93.900	96.700	96.269	30,974
2026-02-19	94.100	97.000	93.800	93.900	93.482	26,172
2026-02-18	89.000	93.800	89.000	93.800	93.382	26,367
2026-02-17	85.600	88.700	85.600	88.000	87.608	9,500
2026-02-16	83.900	85.600	83.500	85.600	85.219	7,051
2026-02-13	84.000	84.000	82.800	84.000	83.626	4,368
2026-02-12	83.000	84.900	83.000	84.000	83.626	14,126
2026-02-11	84.000	84.000	83.400	83.900	83.526	4,182
2026-02-10	84.200	85.000	82.800	83.200	82.830	13,416
2026-02-09	84.300	84.700	83.600	84.200	83.825	8,678
2026-02-06	84.400	84.400	82.100	84.400	84.024	4,316
2026-02-05	85.000	85.700	83.000	85.300	84.920	6,554
2026-02-04	85.900	85.900	84.600	85.000	84.622	16,703
2026-02-03	84.900	85.800	84.900	85.800	85.418	10,782

← NewerPage 3 of 5 · 247 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.