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
2025-08-05	60.100	60.500	59.600	60.200	59.932	7,350
2025-08-04	59.800	60.100	59.400	60.100	59.832	7,662
2025-08-01	60.100	60.400	59.500	59.800	59.534	10,413
2025-07-31	59.800	60.700	59.400	60.100	59.832	18,696
2025-07-30	60.000	60.100	59.500	59.700	59.434	12,167
2025-07-29	59.800	60.100	59.500	60.000	59.733	5,385
2025-07-28	60.100	60.800	59.300	59.900	59.633	8,659
2025-07-25	59.100	60.100	58.800	60.100	59.832	13,621
2025-07-24	59.000	59.200	58.800	59.200	58.936	10,872
2025-07-23	58.200	59.100	58.200	59.000	58.737	15,027
2025-07-22	58.100	58.500	58.000	58.000	57.742	4,573
2025-07-21	58.400	58.500	57.500	58.000	57.742	12,194
2025-07-18	58.900	58.900	58.300	58.800	58.538	7,185
2025-07-17	58.500	59.000	58.100	58.400	58.140	12,941
2025-07-16	58.700	58.900	58.000	58.300	58.040	15,877
2025-07-15	57.900	59.300	57.900	58.700	58.439	13,331
2025-07-14	60.000	60.000	57.500	57.600	57.344	45,272
2025-07-11	60.500	61.000	59.500	59.800	59.534	60,132
2025-07-10	59.700	60.700	59.000	60.500	60.231	78,451
2025-07-09	62.200	62.900	61.400	62.600	58.528	142,310
2025-07-08	63.200	63.500	61.200	62.200	58.154	39,128
2025-07-07	61.700	64.800	61.700	63.000	58.902	45,610
2025-07-04	59.800	61.600	59.800	61.400	57.406	64,237
2025-07-03	58.600	60.000	58.500	59.800	55.910	66,391
2025-07-02	59.900	59.900	57.500	58.000	54.227	67,322
2025-07-01	57.100	59.800	57.000	59.800	55.910	37,505
2025-06-30	55.000	57.000	54.700	57.000	53.293	55,908
2025-06-27	55.000	55.000	54.700	55.000	51.423	25,366
2025-06-26	55.100	55.100	54.900	55.100	51.516	23,764
2025-06-25	55.300	55.300	54.900	55.100	51.516	51,994
2025-06-24	54.800	55.400	54.800	55.300	51.703	29,637
2025-06-23	53.900	55.400	53.900	55.100	51.516	40,795
2025-06-20	53.400	53.900	53.300	53.900	50.394	12,210
2025-06-19	52.400	53.800	52.400	53.200	49.740	30,388
2025-06-18	50.800	52.700	50.800	52.500	49.085	17,601
2025-06-17	50.400	50.500	50.200	50.500	47.215	48,369
2025-06-16	50.500	50.500	50.200	50.400	47.122	31,877
2025-06-13	50.400	51.000	50.300	50.500	47.215	27,882
2025-06-12	49.950	50.800	49.900	50.400	47.122	55,577
2025-06-11	49.950	49.950	49.450	49.900	46.654	12,403
2025-06-10	49.850	49.950	49.500	49.500	46.280	17,838
2025-06-06	49.950	50.000	49.700	49.850	46.608	6,447
2025-06-05	49.850	50.000	49.650	49.700	46.467	33,817
2025-06-04	49.950	50.000	49.050	49.300	44.111	19,885
2025-06-03	48.350	49.950	47.850	49.950	44.693	24,136
2025-06-02	47.500	48.000	47.450	48.000	42.948	4,827
2025-05-30	47.950	47.950	47.100	47.250	42.277	7,879
2025-05-29	48.000	48.450	48.000	48.000	42.948	206,538
2025-05-28	47.500	48.500	47.300	48.400	43.306	8,307
2025-05-27	47.200	47.800	47.150	47.500	42.501	110,864
2025-05-26	47.250	47.300	47.050	47.050	42.098	5,037
2025-05-23	46.600	47.500	46.500	47.100	42.143	204,051
2025-05-22	45.950	46.650	45.700	46.400	41.516	6,512
2025-05-21	46.350	46.600	45.300	45.900	41.069	3,760
2025-05-20	47.050	47.050	46.000	46.350	41.472	18,650
2025-05-19	45.600	48.500	45.600	47.050	42.098	323,418
2025-05-16	43.850	44.500	43.850	44.450	39.772	9,631
2025-05-15	44.650	44.650	43.500	43.500	38.922	7,322
2025-05-14	45.000	45.150	44.150	44.650	39.951	6,656
2025-05-13	43.600	44.400	43.300	43.500	38.922	2,713

← NewerPage 6 of 21 · 1,245 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.