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
2025-02-12	43.900	44.350	43.550	44.350	39.682	6,612
2025-02-11	43.550	43.950	43.400	43.900	39.280	10,954
2025-02-10	43.800	44.350	43.200	43.550	38.966	13,936
2025-02-07	43.600	43.900	43.200	43.600	39.011	9,291
2025-02-06	42.400	43.900	42.400	43.200	38.653	39,885
2025-02-05	41.300	42.400	41.300	42.400	37.937	9,100
2025-02-04	41.000	41.600	40.950	41.400	37.043	9,018
2025-02-03	41.700	41.900	40.950	41.350	36.998	16,613
2025-01-31	41.250	41.650	41.250	41.600	37.222	5,601
2025-01-30	41.400	41.450	41.000	41.300	36.953	6,732
2025-01-29	41.500	41.600	41.000	41.350	36.998	2,609
2025-01-28	40.800	41.550	40.550	41.500	37.132	2,441
2025-01-27	41.000	41.950	40.300	40.900	36.595	17,124
2025-01-23	42.150	42.150	41.500	41.800	37.401	2,728
2025-01-22	40.450	42.750	40.450	42.150	37.714	8,676
2025-01-21	40.600	40.800	40.300	40.500	36.237	1,896
2025-01-20	40.300	40.800	40.050	40.500	36.237	5,450
2025-01-17	41.800	41.800	39.900	40.300	36.059	10,915
2025-01-16	41.850	41.950	41.300	41.850	37.445	1,426
2025-01-15	42.000	42.000	41.650	41.850	37.445	2,828
2025-01-14	41.950	42.200	41.650	42.200	37.759	2,639
2025-01-13	42.500	42.700	41.300	42.000	37.580	7,451
2025-01-10	41.700	43.650	41.650	42.450	37.982	15,938
2025-01-09	39.950	42.000	39.950	41.300	36.953	17,440
2025-01-08	39.450	40.000	39.000	39.950	35.745	11,315
2025-01-03	37.650	39.750	37.650	39.100	34.985	6,441
2024-12-30	38.000	38.350	37.600	37.700	33.732	20,424
2024-12-27	39.700	39.700	39.000	39.100	34.985	3,557
2024-12-23	38.700	39.900	38.600	39.700	35.522	8,435
2024-12-20	37.400	38.900	37.400	38.600	34.537	21,241
2024-12-19	37.800	37.800	35.900	37.400	33.464	16,755
2024-12-18	38.950	39.000	37.500	37.900	33.911	9,711
2024-12-17	39.400	39.400	38.900	38.950	34.851	4,476
2024-12-16	39.900	40.000	39.150	39.500	35.343	4,522
2024-12-13	40.400	40.400	39.050	39.700	35.522	6,181
2024-12-12	40.900	41.000	40.050	40.450	36.193	5,459
2024-12-11	40.700	40.850	40.250	40.850	36.551	10,506
2024-12-10	39.900	40.700	39.650	40.700	36.416	12,310
2024-12-09	39.000	39.900	39.000	39.600	35.432	6,592
2024-12-06	36.000	39.700	35.850	38.000	34.001	64,138
2024-12-05	36.700	38.000	35.700	36.000	32.211	29,724
2024-12-04	35.400	37.550	33.400	36.500	32.658	39,039
2024-12-03	37.700	37.700	35.200	35.400	31.674	31,324
2024-12-02	37.000	37.950	37.000	37.700	33.732	10,101
2024-11-29	38.250	38.250	37.050	37.050	33.151	21,055
2024-11-28	39.850	39.850	38.300	38.300	34.269	12,459
2024-11-27	39.400	40.000	39.050	39.800	35.611	4,998
2024-11-26	38.900	40.000	38.900	39.950	35.745	3,901
2024-11-25	40.050	40.100	38.700	38.750	34.672	15,044
2024-11-22	41.300	41.500	40.050	40.350	36.103	6,254
2024-11-21	41.450	41.500	41.200	41.300	36.953	1,174
2024-11-20	41.100	41.500	41.000	41.400	37.043	7,766
2024-11-19	42.700	42.700	40.800	40.900	36.595	17,298
2024-11-18	44.000	44.000	42.800	42.900	38.385	9,822
2024-11-15	44.000	44.250	42.900	43.900	39.280	12,398
2024-11-14	43.300	44.400	43.300	43.950	39.324	31,149
2024-11-13	41.000	42.100	41.000	42.100	37.669	17,998
2024-11-12	40.050	40.950	40.000	40.950	36.640	9,911
2024-11-11	39.300	40.000	39.300	40.000	35.790	6,299
2024-11-08	39.450	39.500	39.300	39.300	35.164	3,202

← NewerPage 8 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.