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
2026-02-02	84.500	85.000	80.100	84.900	84.522	12,045
2026-01-30	85.400	85.400	83.000	84.900	84.522	4,800
2026-01-29	85.400	85.700	84.500	85.500	85.119	11,112
2026-01-28	84.400	85.700	84.400	85.400	85.020	9,508
2026-01-27	83.200	84.600	82.800	84.400	84.024	15,260
2026-01-26	82.300	83.000	82.300	83.000	82.630	5,870
2026-01-23	81.300	82.300	81.000	82.100	81.734	9,945
2026-01-22	80.300	81.500	80.300	81.100	80.739	23,133
2026-01-21	80.500	80.500	75.100	78.300	77.951	48,224
2026-01-20	83.000	83.800	80.400	80.500	80.142	21,636
2026-01-19	84.500	84.800	83.000	83.400	83.029	19,449
2026-01-16	83.600	84.800	83.500	84.400	84.024	14,078
2026-01-15	82.300	83.900	82.300	83.600	83.228	11,687
2026-01-14	80.500	82.200	79.800	82.200	81.834	12,408
2026-01-13	80.900	82.500	78.000	80.500	80.142	30,362
2026-01-12	79.300	80.900	79.100	80.800	80.440	30,596
2026-01-09	78.000	79.400	77.700	79.300	78.947	35,260
2026-01-08	76.400	78.300	75.800	77.600	77.255	19,715
2026-01-05	75.000	76.500	74.800	76.300	75.960	14,628
2025-12-30	73.200	75.400	73.200	75.000	74.666	24,156
2025-12-29	71.900	73.200	71.700	73.100	72.775	26,120
2025-12-23	71.100	71.900	71.100	71.700	71.381	12,165
2025-12-22	69.800	71.200	69.800	71.000	70.684	22,460
2025-12-19	70.000	70.800	69.800	69.800	69.489	23,456
2025-12-18	71.200	71.300	69.900	70.300	69.987	10,666
2025-12-17	71.300	71.500	70.200	71.000	70.684	8,533
2025-12-16	71.300	71.600	71.100	71.300	70.983	22,909
2025-12-15	71.200	71.400	71.000	71.100	70.783	10,974
2025-12-12	71.300	71.500	70.600	71.000	70.684	8,968
2025-12-11	71.600	71.600	70.800	71.100	70.783	8,562
2025-12-10	71.600	71.600	71.000	71.500	71.182	19,350
2025-12-09	70.800	71.600	70.500	71.600	71.281	11,242
2025-12-08	71.000	71.400	70.300	71.300	70.983	8,936
2025-12-05	70.900	71.700	70.300	71.400	71.082	7,901
2025-12-04	71.600	71.700	69.800	70.900	70.584	14,736
2025-12-03	71.300	72.100	70.700	71.300	70.983	10,609
2025-12-02	71.000	71.800	70.500	71.500	71.182	3,735
2025-11-28	72.300	72.300	70.500	71.500	71.182	6,327
2025-11-27	71.300	72.400	69.700	72.300	71.978	11,072
2025-11-26	73.400	73.400	70.600	71.200	70.883	13,520
2025-11-25	71.100	73.500	71.100	73.000	72.675	22,689
2025-11-24	67.600	70.900	67.600	70.900	70.584	52,406
2025-11-21	70.500	70.500	65.100	67.200	66.901	46,882
2025-11-20	72.700	72.900	69.600	70.500	70.186	29,846
2025-11-19	73.100	73.600	71.700	72.700	72.376	13,490
2025-11-18	72.700	74.100	72.500	73.100	72.775	13,576
2025-11-17	76.300	76.400	72.600	72.600	72.277	58,591
2025-11-14	75.000	76.900	74.500	76.300	75.960	53,909
2025-11-13	79.600	79.900	79.400	79.900	79.544	6,818
2025-11-12	79.100	79.800	78.900	79.400	79.047	7,563
2025-11-11	78.000	79.100	77.800	79.100	78.748	11,414
2025-11-10	77.700	78.900	77.300	78.000	77.653	8,459
2025-11-07	78.800	78.800	77.500	77.600	77.255	6,111
2025-11-06	79.200	79.200	77.500	78.800	78.449	6,084
2025-11-05	79.600	79.900	77.100	79.100	78.748	6,379
2025-11-04	76.900	79.800	76.500	79.600	79.246	24,454
2025-11-03	75.500	76.700	75.500	76.700	76.359	16,977
2025-10-31	73.600	76.400	73.600	75.400	75.064	21,180
2025-10-30	72.300	74.400	69.000	73.600	73.272	17,467
2025-10-29	76.900	84.500	71.700	72.100	71.779	61,273

← NewerPage 4 of 21 · 1,247 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.