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
2026-07-30	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
2026-07-24	113.60	114.00	112.20	113.80	113.80	4,862
2026-07-23	114.00	114.60	112.00	114.00	114.00	15,917
2026-07-22	113.20	114.40	112.60	113.20	113.20	11,163
2026-07-21	114.00	114.80	112.00	113.20	113.20	113,326
2026-07-20	116.60	117.80	111.00	114.00	114.00	16,523
2026-07-17	118.60	118.80	115.40	116.60	116.60	9,291
2026-07-16	114.20	119.00	113.60	118.80	118.80	10,254
2026-07-15	110.40	116.80	109.60	113.40	113.40	7,488
2026-07-14	108.00	113.80	107.60	110.00	110.00	20,400
2026-07-13	114.40	119.60	106.80	109.80	109.80	41,603
2026-07-10	108.00	114.80	106.80	114.40	114.40	10,697
2026-07-09	107.80	108.00	106.80	108.00	108.00	3,150
2026-07-08	107.20	108.00	106.80	107.80	107.32	5,258
2026-07-07	105.80	108.80	105.80	106.80	106.32	6,707
2026-07-06	104.40	105.80	101.20	105.80	105.33	6,276
2026-07-03	101.00	104.80	99.900	104.80	104.33	17,718
2026-07-02	99.800	102.00	99.700	100.80	100.35	18,213
2026-07-01	99.900	99.900	99.700	99.900	99.455	5,782
2026-06-30	99.200	99.800	99.200	99.800	99.356	10,340
2026-06-29	98.900	99.500	98.600	99.000	98.559	2,453
2026-06-26	99.000	99.000	97.300	98.900	98.460	2,821
2026-06-25	96.700	99.700	96.100	99.000	98.559	8,143
2026-06-24	96.200	96.800	95.300	96.700	96.269	3,686
2026-06-23	95.900	96.400	94.100	96.400	95.971	5,142
2026-06-22	96.000	96.200	95.000	95.500	95.075	4,751
2026-06-19	96.500	97.000	95.100	95.500	95.075	6,077
2026-06-18	94.900	96.700	94.900	96.700	96.269	10,592
2026-06-17	90.900	94.600	90.000	94.600	94.179	14,639
2026-06-16	89.100	90.900	89.000	90.900	90.495	192,655
2026-06-15	89.600	89.600	88.800	88.900	88.504	5,858
2026-06-12	89.300	89.500	88.900	89.500	89.102	2,757
2026-06-11	90.000	90.000	89.200	89.500	89.102	3,669
2026-06-10	90.000	90.300	89.000	89.200	88.803	104,234
2026-06-09	89.400	89.900	89.200	89.500	89.102	35,090
2026-06-08	89.500	89.900	89.100	89.400	89.002	5,469
2026-06-05	89.000	90.000	89.000	89.500	89.102	4,007
2026-06-04	89.300	91.800	88.700	88.800	88.405	26,877
2026-06-03	89.400	90.400	89.300	89.300	88.902	12,299
2026-06-02	90.200	90.600	88.900	89.400	89.002	4,299
2026-05-29	90.600	90.700	89.400	90.100	89.699	3,872
2026-05-28	90.300	90.600	89.600	90.000	89.599	2,618
2026-05-27	90.700	90.700	90.000	90.600	90.197	6,586
2026-05-26	90.800	90.800	90.000	90.500	90.097	232,304
2026-05-25	90.000	90.000	89.700	89.900	89.500	8,465
2026-05-22	90.200	90.800	89.700	90.000	89.599	5,170
2026-05-21	90.600	91.500	90.100	90.200	89.798	8,605
2026-05-20	89.500	92.000	89.500	90.000	89.599	24,819
2026-05-19	89.500	90.000	89.300	89.500	89.102	222,176
2026-05-18	89.500	90.000	89.100	89.500	89.102	3,338
2026-05-15	90.000	90.800	89.100	89.500	89.102	34,372
2026-05-14	89.400	89.600	89.100	89.500	89.102	7,887
2026-05-13	89.700	89.700	89.000	89.200	88.803	155,298
2026-05-12	89.800	89.800	88.600	89.700	89.301	111,343
2026-05-11	89.900	90.000	89.700	89.700	89.301	9,690
2026-05-08	90.900	90.900	89.700	90.000	89.599	16,399
2026-05-07	89.900	91.300	89.700	90.000	89.599	35,962

← NewerPage 2 of 5 · 249 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.