Societatea Energetica Electrica SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	51.700	51.800	50.300	51.000	51.000	15,327
2026-10-21	51.300	51.700	50.400	51.700	51.700	58,679
2026-10-20	52.000	52.500	51.300	52.000	52.000	62,765
2026-10-19	52.300	52.300	51.000	51.700	51.700	25,992
2026-10-16	51.200	52.400	50.300	52.400	52.400	46,007
2026-10-15	50.800	51.200	50.200	50.700	50.700	50,842
2026-10-14	50.500	50.900	49.850	50.900	50.900	22,145
2026-10-13	50.400	50.700	50.000	50.000	50.000	25,123
2026-10-12	50.200	50.500	49.750	50.200	50.200	326,200
2026-10-09	50.900	50.900	49.700	50.100	50.100	13,932
2026-10-08	50.900	51.000	50.600	50.900	50.900	9,160
2026-10-07	52.400	52.400	50.800	50.800	50.800	57,151
2026-10-06	53.500	53.500	51.100	52.400	52.400	73,039
2026-10-05	52.500	53.500	51.700	53.200	53.200	39,463
2026-10-02	51.800	52.500	51.700	52.000	52.000	58,621
2026-10-01	50.500	51.800	50.400	51.700	51.700	56,812
2026-09-30	48.800	50.700	48.350	49.700	49.700	128,852
2026-09-29	49.100	49.500	47.600	49.500	49.500	158,579
2026-09-28	49.700	50.000	47.800	50.000	50.000	170,656
2026-09-25	50.000	50.000	48.950	49.750	49.750	76,798
2026-09-24	49.950	51.400	47.750	50.000	50.000	451,813
2026-09-23	50.800	50.800	49.550	50.000	50.000	86,611
2026-09-22	50.000	51.500	48.300	50.900	50.900	421,435

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.