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
2025-05-12	42.500	43.650	42.500	43.600	39.011	3,790
2025-05-09	42.600	43.100	42.000	43.000	38.474	47,232
2025-05-08	43.000	43.000	42.050	42.050	37.624	8,052
2025-05-07	43.000	43.350	42.200	42.800	38.295	7,285
2025-05-06	42.600	43.400	42.500	43.150	38.609	19,385
2025-05-05	43.800	43.900	42.050	43.000	38.474	23,346
2025-05-02	44.100	45.200	43.800	44.800	40.085	13,366
2025-04-30	44.000	44.100	43.750	43.800	39.190	13,899
2025-04-29	44.050	44.100	43.600	44.050	39.414	4,780
2025-04-28	43.700	44.100	43.700	44.050	39.414	10,421
2025-04-25	44.000	44.000	43.750	43.750	39.145	2,407
2025-04-24	43.700	44.100	43.650	44.050	39.414	3,482
2025-04-23	44.000	44.300	43.700	43.950	39.324	3,177
2025-04-22	43.900	44.000	43.500	43.600	39.011	11,781
2025-04-17	43.900	43.900	43.500	43.900	39.280	359
2025-04-16	44.000	44.000	43.700	43.800	39.190	5,663
2025-04-15	43.600	44.400	43.500	44.000	39.369	11,517
2025-04-14	43.600	44.000	43.300	43.500	38.922	5,364
2025-04-11	43.200	43.550	43.000	43.500	38.922	6,643
2025-04-10	44.300	44.500	42.050	42.850	38.340	51,471
2025-04-09	40.700	40.700	39.050	39.700	35.522	4,124
2025-04-08	40.100	41.500	40.000	41.350	36.998	11,640
2025-04-07	40.000	40.400	38.200	39.600	35.432	71,025
2025-04-04	42.800	42.800	40.100	41.100	36.774	34,765
2025-04-03	43.200	43.600	42.950	43.050	38.519	3,703
2025-04-02	43.200	43.600	43.000	43.500	38.922	17,179
2025-04-01	43.200	43.200	42.900	43.050	38.519	1,947
2025-03-31	42.750	43.200	42.700	42.850	38.340	7,278
2025-03-28	43.100	43.100	42.700	42.750	38.251	10,463
2025-03-27	43.900	44.000	43.100	43.200	38.653	6,560
2025-03-26	44.500	44.500	43.500	44.000	39.369	2,829
2025-03-25	44.350	44.900	43.900	44.200	39.548	4,567
2025-03-24	44.500	44.650	43.500	44.050	39.414	6,394
2025-03-21	45.100	45.200	44.350	44.750	40.040	5,874
2025-03-20	45.150	45.400	45.000	45.100	40.353	3,990
2025-03-19	45.400	45.400	45.150	45.150	40.398	3,682
2025-03-18	45.500	45.550	45.150	45.150	40.398	4,271
2025-03-17	45.100	45.750	45.100	45.500	40.711	2,418
2025-03-14	45.300	45.750	45.100	45.100	40.353	2,022
2025-03-13	45.500	45.550	45.100	45.250	40.488	1,069
2025-03-12	45.700	45.700	45.400	45.500	40.711	2,578
2025-03-11	45.500	45.700	45.050	45.700	40.890	3,462
2025-03-10	45.800	46.000	45.400	45.700	40.890	6,917
2025-03-07	46.250	46.400	45.000	45.900	41.069	16,398
2025-03-06	45.800	46.550	45.350	46.250	41.382	13,900
2025-03-05	44.850	45.950	44.750	45.350	40.577	4,453
2025-03-04	45.550	45.650	44.300	44.300	39.638	11,633
2025-03-03	46.350	46.500	45.000	45.550	40.756	9,958
2025-02-28	47.100	47.950	45.750	46.050	41.203	32,770
2025-02-27	45.700	46.000	44.950	45.400	40.622	10,243
2025-02-26	45.950	46.100	45.650	45.850	41.024	2,742
2025-02-25	45.900	46.350	45.400	45.900	41.069	9,531
2025-02-24	45.800	46.100	45.600	45.900	41.069	2,630
2025-02-21	46.650	46.700	45.200	45.800	40.980	10,179
2025-02-20	47.400	47.850	46.050	46.200	41.338	8,988
2025-02-19	47.900	47.950	47.300	47.400	42.411	5,473
2025-02-18	47.250	47.950	47.150	47.950	42.903	58,316
2025-02-17	47.800	48.000	47.000	47.200	42.232	5,184
2025-02-14	46.500	48.550	46.250	47.550	42.545	22,309
2025-02-13	44.350	46.900	44.350	46.900	41.964	30,294

← NewerPage 7 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.