S.P.E.E.H Hidroelectrica S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 122.00 | 123.00 | 121.50 | 123.00 | 108.03 | 70,248 |
| 2025-02-17 | 122.90 | 123.00 | 121.70 | 122.30 | 107.41 | 28,467 |
| 2025-02-14 | 122.70 | 122.90 | 121.80 | 122.90 | 107.94 | 13,887 |
| 2025-02-13 | 122.50 | 123.00 | 121.20 | 123.00 | 108.03 | 22,985 |
| 2025-02-12 | 122.60 | 122.70 | 121.70 | 122.50 | 107.59 | 12,971 |
| 2025-02-11 | 122.20 | 122.60 | 121.80 | 122.10 | 107.23 | 18,861 |
| 2025-02-10 | 121.70 | 122.40 | 121.60 | 122.40 | 107.50 | 16,986 |
| 2025-02-07 | 122.00 | 122.70 | 121.50 | 121.50 | 106.71 | 18,631 |
| 2025-02-06 | 122.80 | 122.90 | 121.60 | 121.60 | 106.80 | 9,929 |
| 2025-02-05 | 122.40 | 122.90 | 122.40 | 122.80 | 107.85 | 41,152 |
| 2025-02-04 | 122.50 | 122.90 | 122.20 | 122.70 | 107.76 | 108,662 |
| 2025-02-03 | 123.00 | 123.00 | 121.90 | 122.10 | 107.23 | 39,435 |
| 2025-01-31 | 122.90 | 123.00 | 122.10 | 122.50 | 107.59 | 15,348 |
| 2025-01-30 | 122.00 | 123.20 | 121.90 | 122.90 | 107.94 | 18,341 |
| 2025-01-29 | 123.00 | 123.40 | 122.00 | 122.90 | 107.94 | 24,417 |
| 2025-01-28 | 122.40 | 123.90 | 121.60 | 122.50 | 107.59 | 23,427 |
| 2025-01-27 | 122.50 | 122.80 | 121.50 | 122.40 | 107.50 | 17,729 |
| 2025-01-23 | 122.90 | 123.20 | 122.40 | 123.00 | 108.03 | 6,135 |
| 2025-01-22 | 122.30 | 123.50 | 122.00 | 123.50 | 108.46 | 10,057 |
| 2025-01-21 | 123.50 | 123.50 | 122.00 | 122.50 | 107.59 | 9,053 |
| 2025-01-20 | 123.70 | 123.70 | 123.50 | 123.50 | 108.46 | 8,375 |
| 2025-01-17 | 123.50 | 123.80 | 123.00 | 123.50 | 108.46 | 6,565 |
| 2025-01-16 | 123.90 | 124.00 | 123.10 | 123.50 | 108.46 | 5,468 |
| 2025-01-15 | 123.70 | 124.00 | 123.60 | 123.60 | 108.55 | 8,932 |
| 2025-01-14 | 123.40 | 124.00 | 123.40 | 124.00 | 108.90 | 20,395 |
| 2025-01-13 | 123.50 | 123.60 | 123.10 | 123.60 | 108.55 | 11,493 |
| 2025-01-10 | 123.10 | 123.80 | 122.90 | 123.50 | 108.46 | 6,458 |
| 2025-01-09 | 122.60 | 123.80 | 122.60 | 123.00 | 108.03 | 27,266 |
| 2025-01-08 | 123.20 | 123.80 | 122.30 | 123.80 | 108.73 | 13,990 |
| 2025-01-03 | 121.80 | 123.80 | 121.80 | 123.70 | 108.64 | 10,677 |
| 2024-12-30 | 120.90 | 123.00 | 120.00 | 122.00 | 107.15 | 25,026 |
| 2024-12-27 | 122.70 | 123.30 | 122.00 | 122.20 | 107.32 | 15,655 |
| 2024-12-23 | 122.30 | 124.00 | 122.00 | 122.80 | 107.85 | 19,361 |
| 2024-12-20 | 119.90 | 123.80 | 119.90 | 122.20 | 107.32 | 101,312 |
| 2024-12-19 | 121.20 | 121.90 | 118.00 | 119.90 | 105.30 | 81,190 |
| 2024-12-18 | 123.10 | 123.50 | 121.10 | 121.20 | 106.44 | 24,047 |
| 2024-12-17 | 123.30 | 123.90 | 123.10 | 123.60 | 108.55 | 13,838 |
| 2024-12-16 | 124.20 | 124.50 | 123.30 | 123.30 | 108.29 | 14,991 |
| 2024-12-13 | 123.50 | 124.40 | 122.80 | 124.20 | 109.08 | 18,475 |
| 2024-12-12 | 123.70 | 124.00 | 122.30 | 123.80 | 108.73 | 17,033 |
| 2024-12-11 | 123.00 | 123.90 | 122.60 | 123.90 | 108.82 | 34,841 |
| 2024-12-10 | 122.00 | 123.00 | 122.00 | 122.90 | 107.94 | 27,112 |
| 2024-12-09 | 121.00 | 122.00 | 121.00 | 122.00 | 107.15 | 51,474 |
| 2024-12-06 | 119.50 | 123.90 | 119.50 | 120.30 | 105.65 | 102,790 |
| 2024-12-05 | 119.50 | 119.90 | 118.80 | 119.50 | 104.95 | 117,754 |
| 2024-12-04 | 118.00 | 120.50 | 116.00 | 119.50 | 104.95 | 145,301 |
| 2024-12-03 | 120.00 | 120.50 | 118.40 | 118.40 | 103.99 | 128,699 |
| 2024-12-02 | 119.40 | 121.40 | 119.20 | 119.50 | 104.95 | 24,866 |
| 2024-11-29 | 119.50 | 120.00 | 118.50 | 119.40 | 104.86 | 110,642 |
| 2024-11-28 | 120.00 | 121.50 | 118.80 | 120.20 | 105.57 | 86,696 |
| 2024-11-27 | 120.00 | 121.00 | 119.50 | 120.20 | 105.57 | 71,131 |
| 2024-11-26 | 119.70 | 119.70 | 119.00 | 119.30 | 104.78 | 17,264 |
| 2024-11-25 | 119.80 | 121.70 | 118.80 | 120.00 | 105.39 | 98,603 |
| 2024-11-22 | 120.90 | 121.00 | 119.80 | 120.00 | 105.39 | 68,916 |
| 2024-11-21 | 120.10 | 121.00 | 119.80 | 120.90 | 106.18 | 34,846 |
| 2024-11-20 | 121.00 | 121.90 | 119.50 | 120.00 | 105.39 | 33,392 |
| 2024-11-19 | 120.90 | 121.60 | 120.50 | 121.00 | 106.27 | 59,551 |
| 2024-11-18 | 121.90 | 122.00 | 120.60 | 120.90 | 106.18 | 40,781 |
| 2024-11-15 | 121.30 | 122.20 | 121.00 | 122.00 | 107.15 | 14,029 |
| 2024-11-14 | 122.00 | 122.10 | 120.90 | 121.20 | 106.44 | 63,266 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-08 | 2.2232 RON |
| 2026-06-03 | 7.3484 RON |
| 2025-06-03 | 8.9889 RON |
| 2024-06-07 | 13.9900 RON |
Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.