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
2026-10-16	101.80	102.00	99.600	99.800	99.800	33,808
2026-10-15	101.00	104.80	99.400	100.00	100.00	37,811
2026-10-14	99.500	101.60	99.400	101.60	101.60	3,545
2026-10-13	98.500	99.500	97.400	99.500	99.500	3,625
2026-10-12	99.600	99.600	97.400	98.500	98.500	3,724
2026-10-09	99.000	99.600	98.200	99.600	99.600	1,447
2026-10-08	98.800	99.600	98.000	98.000	98.000	2,082
2026-10-07	101.00	101.00	97.300	97.300	97.300	9,666
2026-10-06	103.00	105.00	100.00	101.20	101.20	11,958
2026-10-05	99.000	102.00	97.400	102.00	102.00	11,276
2026-10-02	91.800	97.700	91.800	95.100	95.100	11,278
2026-10-01	87.800	91.400	87.700	91.400	91.400	7,802
2026-09-30	85.000	88.000	85.000	86.100	86.100	10,446
2026-09-29	86.200	86.400	85.000	86.300	86.300	8,173
2026-09-28	89.600	90.600	86.000	86.200	86.200	14,475
2026-09-25	88.500	90.500	88.000	90.300	90.300	11,452
2026-09-24	90.000	90.900	88.000	88.400	88.400	8,809
2026-09-23	90.900	91.200	89.500	90.100	90.100	14,688
2026-09-22	90.000	91.400	89.000	90.000	90.000	10,005
2026-09-21	93.400	93.400	89.600	89.700	89.700	7,654
2026-09-18	92.400	94.700	88.900	93.500	93.500	13,476
2026-09-17	92.500	92.500	88.900	92.200	92.200	31,769
2026-09-16	96.200	96.700	92.100	93.300	93.300	14,764
2026-09-15	98.400	98.400	95.000	96.200	96.200	9,298
2026-09-14	95.300	98.400	95.200	97.500	97.500	5,601
2026-09-11	95.800	95.800	93.000	95.300	95.300	9,423
2026-09-10	96.300	96.300	92.000	96.000	96.000	12,609
2026-09-09	98.300	98.300	94.600	95.000	95.000	4,938
2026-09-08	99.600	100.00	96.300	96.300	96.300	8,000
2026-09-07	99.800	99.800	99.800	99.800	99.800	5,198
2026-09-04	100.60	100.80	99.500	99.800	99.800	10,714
2026-09-03	100.00	102.00	99.700	100.00	100.00	28,044
2026-09-02	96.800	103.00	96.800	99.800	99.800	83,858
2026-09-01	93.000	100.00	93.000	96.000	96.000	43,745
2026-08-31	98.000	100.00	89.100	89.100	89.100	29,737
2026-08-28	100.20	102.40	97.800	97.800	97.800	82,981
2026-08-27	107.40	108.60	100.20	100.20	100.20	53,726
2026-08-26	109.80	109.80	106.00	107.20	107.20	10,876
2026-08-25	111.80	113.40	109.40	109.80	109.80	10,939
2026-08-24	112.40	113.60	111.40	112.00	112.00	9,631
2026-08-21	112.80	113.20	111.80	113.00	113.00	13,688
2026-08-20	113.00	113.80	112.60	113.00	113.00	10,766
2026-08-19	113.00	114.00	112.60	113.40	113.40	30,540
2026-08-18	114.00	114.00	112.60	113.00	113.00	15,934
2026-08-17	113.00	113.80	112.80	113.00	113.00	5,298
2026-08-14	113.60	114.00	112.60	113.00	113.00	29,673
2026-08-13	114.40	114.80	112.80	113.00	113.00	240,269
2026-08-12	114.00	115.00	112.60	113.00	113.00	30,194
2026-08-11	113.00	114.00	112.40	113.00	113.00	13,178
2026-08-10	111.20	114.60	111.20	113.00	113.00	21,157
2026-08-07	110.80	112.00	109.00	110.00	110.00	12,023
2026-08-06	113.00	113.80	110.80	111.00	111.00	16,591
2026-08-05	113.40	113.40	112.00	113.00	113.00	24,409
2026-08-04	113.80	114.00	112.20	113.00	113.00	19,014
2026-08-03	114.00	114.20	113.20	113.80	113.80	13,284
2026-07-31	114.00	114.00	112.80	114.00	114.00	4,186
2026-07-30	114.00	114.00	112.00	114.00	114.00	13,039
2026-07-29	114.00	114.60	113.60	114.00	114.00	6,485
2026-07-28	113.20	114.20	113.00	114.00	114.00	9,767
2026-07-27	113.80	114.00	113.00	113.60	113.60	10,449

Page 1 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.