Compania de Transporte de Energia Electrica en Alta Tension Transener SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 3,602.50 | 3,640.00 | 3,515.00 | 3,525.00 | 3,525.00 | 418,996 |
| 2026-07-29 | 3,640.00 | 3,645.00 | 3,580.00 | 3,595.00 | 3,595.00 | 103,574 |
| 2026-07-28 | 3,690.00 | 3,690.00 | 3,602.50 | 3,617.50 | 3,617.50 | 164,938 |
| 2026-07-27 | 3,652.50 | 3,677.50 | 3,615.00 | 3,665.00 | 3,665.00 | 128,776 |
| 2026-07-24 | 3,625.00 | 3,670.00 | 3,600.00 | 3,647.50 | 3,647.50 | 195,762 |
| 2026-07-23 | 3,670.00 | 3,670.00 | 3,602.50 | 3,625.00 | 3,625.00 | 209,404 |
| 2026-07-22 | 3,637.50 | 3,700.00 | 3,637.50 | 3,650.00 | 3,650.00 | 277,087 |
| 2026-07-21 | 3,620.00 | 3,700.00 | 3,620.00 | 3,635.00 | 3,635.00 | 174,980 |
| 2026-07-20 | 3,670.00 | 3,675.00 | 3,622.50 | 3,647.50 | 3,647.50 | 106,937 |
| 2026-07-17 | 3,595.00 | 3,677.50 | 3,537.50 | 3,642.50 | 3,642.50 | 212,868 |
| 2026-07-16 | 3,680.00 | 3,695.00 | 3,550.00 | 3,587.50 | 3,587.50 | 254,082 |
| 2026-07-15 | 3,670.00 | 3,717.50 | 3,652.50 | 3,665.00 | 3,665.00 | 98,191 |
| 2026-07-14 | 3,655.00 | 3,720.00 | 3,647.50 | 3,667.50 | 3,667.50 | 186,157 |
| 2026-07-13 | 3,695.00 | 3,780.00 | 3,617.50 | 3,657.50 | 3,657.50 | 138,683 |
| 2026-07-10 | 3,690.00 | 3,740.00 | 3,650.00 | 3,695.00 | 3,695.00 | 48,440 |
| 2026-07-09 | 3,682.50 | 3,682.50 | 3,682.50 | 3,682.50 | 3,682.50 | 0 |
| 2026-07-08 | 3,720.00 | 3,760.00 | 3,675.00 | 3,682.50 | 3,682.50 | 304,502 |
| 2026-07-07 | 3,720.00 | 3,762.50 | 3,700.00 | 3,720.00 | 3,720.00 | 127,428 |
| 2026-07-06 | 3,650.00 | 3,740.00 | 3,650.00 | 3,717.50 | 3,717.50 | 299,471 |
| 2026-07-03 | 3,672.50 | 3,677.50 | 3,630.00 | 3,640.00 | 3,640.00 | 78,313 |
| 2026-07-02 | 3,632.50 | 3,757.50 | 3,620.00 | 3,630.00 | 3,630.00 | 521,423 |
| 2026-07-01 | 3,750.00 | 3,750.00 | 3,650.00 | 3,682.50 | 3,682.50 | 141,807 |
| 2026-06-30 | 3,800.00 | 3,800.00 | 3,690.00 | 3,717.50 | 3,717.50 | 280,046 |
| 2026-06-29 | 3,750.00 | 3,800.00 | 3,742.50 | 3,770.00 | 3,770.00 | 344,600 |
| 2026-06-26 | 3,747.50 | 3,747.50 | 3,660.00 | 3,745.00 | 3,745.00 | 282,384 |
| 2026-06-25 | 3,657.50 | 3,717.50 | 3,592.50 | 3,677.50 | 3,677.50 | 204,069 |
| 2026-06-24 | 3,790.00 | 3,790.00 | 3,590.00 | 3,647.50 | 3,647.50 | 738,264 |
| 2026-06-23 | 3,855.00 | 3,855.00 | 3,725.00 | 3,790.00 | 3,790.00 | 239,362 |
| 2026-06-22 | 3,887.50 | 3,887.50 | 3,770.00 | 3,857.50 | 3,857.50 | 139,863 |
| 2026-06-19 | 3,860.00 | 3,892.50 | 3,800.00 | 3,862.50 | 3,862.50 | 104,353 |
| 2026-06-18 | 3,940.00 | 3,940.00 | 3,840.00 | 3,857.50 | 3,857.50 | 207,195 |
| 2026-06-17 | 3,890.00 | 3,950.00 | 3,880.00 | 3,892.50 | 3,892.50 | 201,395 |
| 2026-06-16 | 4,000.00 | 4,002.50 | 3,882.50 | 3,922.50 | 3,922.50 | 162,048 |
| 2026-06-15 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | 0 |
| 2026-06-12 | 3,855.00 | 4,000.00 | 3,855.00 | 3,995.00 | 3,995.00 | 661,498 |
| 2026-06-11 | 3,880.00 | 4,050.00 | 3,800.00 | 3,902.50 | 3,902.50 | 945,878 |
| 2026-06-10 | 3,865.00 | 3,950.00 | 3,865.00 | 3,875.00 | 3,875.00 | 357,986 |
| 2026-06-09 | 3,970.00 | 3,970.00 | 3,815.00 | 3,862.50 | 3,862.50 | 611,525 |
| 2026-06-08 | 3,980.00 | 3,980.00 | 3,865.00 | 3,917.50 | 3,917.50 | 246,827 |
| 2026-06-05 | 3,980.00 | 3,990.00 | 3,792.50 | 3,917.50 | 3,917.50 | 423,483 |
| 2026-06-04 | 3,900.00 | 3,970.00 | 3,845.00 | 3,960.00 | 3,960.00 | 824,130 |
| 2026-06-03 | 3,845.00 | 3,887.50 | 3,790.00 | 3,852.50 | 3,852.50 | 493,073 |
| 2026-06-02 | 4,060.00 | 4,115.00 | 3,825.00 | 3,837.50 | 3,837.50 | 1,369,350 |
| 2026-06-01 | 4,005.00 | 4,120.00 | 3,965.00 | 4,095.00 | 4,095.00 | 534,969 |
| 2026-05-29 | 3,965.00 | 4,065.00 | 3,905.00 | 4,000.00 | 4,000.00 | 382,220 |
| 2026-05-28 | 3,875.00 | 4,045.00 | 3,845.00 | 3,965.00 | 3,965.00 | 1,077,072 |
| 2026-05-27 | 3,870.00 | 3,985.00 | 3,815.00 | 3,885.00 | 3,885.00 | 920,816 |
| 2026-05-26 | 3,885.00 | 3,922.50 | 3,807.50 | 3,830.00 | 3,830.00 | 900,506 |
| 2026-05-25 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 0 |
| 2026-05-22 | 3,830.00 | 3,895.00 | 3,800.00 | 3,890.00 | 3,890.00 | 523,288 |
| 2026-05-21 | 3,897.50 | 3,937.50 | 3,770.00 | 3,820.00 | 3,820.00 | 896,344 |
| 2026-05-20 | 3,925.00 | 3,995.00 | 3,790.00 | 3,872.50 | 3,872.50 | 530,495 |
| 2026-05-19 | 3,837.50 | 3,922.50 | 3,740.00 | 3,915.00 | 3,915.00 | 630,987 |
| 2026-05-18 | 3,730.00 | 3,810.00 | 3,650.00 | 3,810.00 | 3,810.00 | 977,093 |
| 2026-05-15 | 3,680.00 | 3,807.50 | 3,570.00 | 3,647.50 | 3,647.50 | 1,181,312 |
| 2026-05-14 | 3,810.00 | 3,842.50 | 3,685.00 | 3,695.00 | 3,695.00 | 565,249 |
| 2026-05-13 | 3,900.00 | 3,995.00 | 3,670.00 | 3,745.00 | 3,745.00 | 899,031 |
| 2026-05-12 | 3,937.50 | 4,102.50 | 3,807.50 | 3,862.50 | 3,862.50 | 1,039,091 |
| 2026-05-11 | 4,080.00 | 4,100.00 | 3,860.00 | 3,885.00 | 3,885.00 | 541,361 |
| 2026-05-08 | 4,190.00 | 4,230.00 | 4,040.00 | 4,055.00 | 4,055.00 | 501,397 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-05-14 | 7.4212 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.