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
2025-10-28	70.300	77.200	70.300	75.000	74.666	52,191
2025-10-27	67.000	70.000	67.000	69.700	69.390	25,784
2025-10-24	64.800	67.000	64.100	66.700	66.403	16,532
2025-10-23	63.300	64.800	62.800	64.800	64.512	12,638
2025-10-22	62.700	63.300	62.600	63.300	63.018	15,936
2025-10-21	62.500	62.800	62.500	62.600	62.321	3,433
2025-10-20	62.900	63.100	61.800	62.500	62.222	15,471
2025-10-17	63.300	63.300	62.900	63.100	62.819	6,648
2025-10-16	63.400	63.400	63.100	63.300	63.018	22,551
2025-10-15	63.100	63.400	63.000	63.400	63.118	3,514
2025-10-14	63.000	63.500	63.000	63.100	62.819	3,469
2025-10-13	63.200	63.200	62.500	63.000	62.720	10,565
2025-10-10	63.300	63.400	62.700	63.200	62.919	3,014
2025-10-09	63.600	63.700	62.700	63.000	62.720	10,373
2025-10-08	63.200	63.700	63.100	63.600	63.317	9,950
2025-10-07	64.100	64.100	62.900	63.600	63.317	12,116
2025-10-06	63.100	64.400	62.800	64.100	63.815	112,439
2025-10-03	62.800	63.200	62.600	62.900	62.620	3,439
2025-10-02	61.200	63.200	61.200	62.600	62.321	27,113
2025-10-01	61.300	61.300	60.400	61.000	60.728	5,878
2025-09-30	60.100	61.200	60.000	61.200	60.928	15,362
2025-09-29	59.400	60.500	59.400	60.500	60.231	35,481
2025-09-26	59.400	59.700	58.900	59.400	59.136	10,409
2025-09-25	59.600	59.700	58.900	59.100	58.837	7,895
2025-09-24	59.100	59.700	59.100	59.600	59.335	319,807
2025-09-23	59.600	59.700	58.900	59.500	59.235	6,236
2025-09-22	60.000	60.100	59.100	59.600	59.335	13,907
2025-09-19	58.400	60.400	58.000	60.400	60.131	28,356
2025-09-18	57.200	58.400	57.200	57.800	57.543	8,249
2025-09-17	56.800	57.200	56.200	57.200	56.945	3,323
2025-09-16	56.900	57.000	56.600	56.800	56.547	3,128
2025-09-15	56.600	56.900	56.400	56.800	56.547	2,982
2025-09-12	56.600	56.600	56.300	56.600	56.348	5,359
2025-09-11	56.400	56.600	56.100	56.600	56.348	2,670
2025-09-10	56.400	56.600	56.100	56.600	56.348	3,311
2025-09-09	56.600	56.600	56.200	56.500	56.248	2,804
2025-09-08	56.500	56.700	56.200	56.600	56.348	2,464
2025-09-05	56.400	56.800	55.700	56.500	56.248	5,754
2025-09-04	57.500	57.900	55.700	56.400	56.149	17,073
2025-09-03	56.500	57.500	56.500	57.500	57.244	5,180
2025-09-02	56.300	56.800	55.500	56.200	55.950	23,589
2025-09-01	58.000	58.000	56.100	57.000	56.746	14,013
2025-08-29	58.400	58.400	57.500	57.600	57.344	10,232
2025-08-28	58.700	59.000	57.300	58.400	58.140	15,521
2025-08-27	58.000	58.700	58.000	58.700	58.439	10,670
2025-08-26	58.400	58.600	58.100	58.500	58.240	5,774
2025-08-25	58.500	58.500	58.000	58.400	58.140	2,757
2025-08-22	58.400	58.700	58.100	58.400	58.140	8,643
2025-08-21	58.600	58.700	58.400	58.500	58.240	5,067
2025-08-20	58.700	58.700	58.400	58.600	58.339	132,569
2025-08-19	58.500	58.800	58.000	58.700	58.439	14,510
2025-08-18	59.100	59.200	57.900	58.200	57.941	13,015
2025-08-14	59.900	59.900	58.800	59.100	58.837	38,103
2025-08-13	59.900	60.000	59.500	59.900	59.633	7,004
2025-08-12	60.400	60.400	59.600	59.900	59.633	7,779
2025-08-11	60.300	60.800	60.000	60.400	60.131	7,688
2025-08-08	60.600	60.600	60.100	60.300	60.032	14,243
2025-08-07	60.500	60.900	59.700	60.700	60.430	26,015
2025-08-06	60.200	60.600	59.800	60.200	59.932	9,456
2025-08-05	60.100	60.500	59.600	60.200	59.932	7,350

← NewerPage 5 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.