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
2024-11-07	38.500	39.300	38.500	39.300	35.164	5,712
2024-11-06	38.450	38.500	38.100	38.500	34.448	6,517
2024-11-05	38.450	38.500	38.050	38.450	34.403	3,164
2024-11-04	39.200	39.200	38.000	38.500	34.448	16,725
2024-11-01	39.000	39.250	38.750	39.200	35.074	2,356
2024-10-31	39.200	39.200	38.900	39.100	34.985	3,812
2024-10-30	39.450	39.450	38.850	39.250	35.119	602
2024-10-29	39.500	39.500	38.750	39.450	35.298	2,617
2024-10-28	39.050	39.250	39.000	39.250	35.119	1,439
2024-10-25	38.850	39.100	38.500	39.050	34.940	1,635
2024-10-24	38.950	38.950	38.450	38.850	34.761	3,502
2024-10-23	38.600	39.150	38.400	38.600	34.537	3,808
2024-10-22	39.250	39.300	38.600	39.000	34.895	1,669
2024-10-21	39.000	39.350	38.400	39.150	35.030	2,871
2024-10-18	39.000	39.300	38.400	38.500	34.448	4,413
2024-10-17	39.300	39.500	38.450	39.000	34.895	5,530
2024-10-16	39.700	39.700	38.450	39.300	35.164	10,126
2024-10-15	40.450	40.450	39.650	39.700	35.522	2,638
2024-10-14	40.750	40.850	39.850	40.200	35.969	8,767
2024-10-11	39.600	40.800	39.600	40.750	36.461	19,556
2024-10-10	39.400	39.800	39.300	39.600	35.432	9,975
2024-10-09	39.400	39.550	38.900	39.400	35.253	10,718
2024-10-08	38.200	39.700	38.200	39.300	35.164	27,427
2024-10-07	36.850	38.300	36.850	37.900	33.911	37,944
2024-10-04	35.600	37.000	35.600	36.350	32.524	16,826
2024-10-03	36.000	36.000	34.950	35.550	31.808	48,563
2024-10-02	36.150	36.200	35.600	35.850	32.077	11,138
2024-10-01	36.100	36.300	35.900	36.000	32.211	16,315
2024-09-30	36.700	36.850	35.850	36.200	32.390	23,181
2024-09-27	37.000	37.550	35.700	36.200	32.390	65,399
2024-09-26	37.750	37.900	36.900	37.000	33.106	32,079
2024-09-25	38.350	38.350	36.900	37.750	33.777	19,763
2024-09-24	40.000	40.000	37.800	38.000	34.001	57,993
2024-09-23	41.250	41.250	39.600	40.000	35.790	12,620
2024-09-20	41.600	41.750	41.000	41.000	36.685	11,017
2024-09-19	40.250	41.900	40.200	41.000	36.685	14,111
2024-09-18	40.350	40.350	40.150	40.250	36.014	806
2024-09-17	40.000	40.350	39.900	40.350	36.103	4,237
2024-09-16	40.300	40.350	39.850	40.000	35.790	7,296
2024-09-13	40.500	40.950	39.500	40.000	35.790	15,339
2024-09-12	41.000	41.500	40.650	40.700	36.416	11,496
2024-09-11	42.000	42.000	41.450	41.900	37.490	7,377
2024-09-10	42.750	42.750	42.000	42.100	37.669	5,931
2024-09-09	41.950	42.500	41.850	42.100	37.669	7,105
2024-09-06	42.000	42.800	41.850	41.950	37.535	11,352
2024-09-05	43.000	43.000	41.100	42.850	38.340	15,871
2024-09-04	44.600	44.600	42.800	43.000	38.474	16,670
2024-09-03	45.600	45.600	44.000	44.600	39.906	9,887
2024-09-02	46.400	46.500	44.000	45.700	40.890	4,602
2024-08-30	46.900	47.300	46.350	46.700	41.785	2,421
2024-08-29	46.900	47.200	46.600	46.600	41.695	2,184
2024-08-28	47.350	47.350	46.950	47.050	42.098	1,375
2024-08-27	47.950	47.950	46.950	46.950	42.009	4,759
2024-08-26	47.700	48.100	47.500	47.950	42.903	1,404
2024-08-23	48.100	48.100	47.700	47.800	42.769	1,746
2024-08-22	48.450	48.450	47.800	47.800	42.769	102,603
2024-08-21	48.700	48.700	48.150	48.450	43.351	4,645
2024-08-20	48.750	48.800	48.000	48.600	43.485	2,745
2024-08-19	47.800	49.200	47.000	48.550	43.440	14,304
2024-08-16	47.350	47.800	46.600	47.800	42.769	5,881

← NewerPage 9 of 21 · 1,248 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.