Societatea Nationala de Gaze Naturale Romgaz SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 5.820 | 5.850 | 5.780 | 5.780 | 5.593 | 197,615 |
| 2024-08-13 | 5.840 | 5.850 | 5.730 | 5.760 | 5.574 | 263,752 |
| 2024-08-12 | 5.780 | 5.850 | 5.780 | 5.840 | 5.652 | 82,234 |
| 2024-08-09 | 5.690 | 5.790 | 5.670 | 5.760 | 5.574 | 542,451 |
| 2024-08-08 | 5.750 | 5.750 | 5.530 | 5.700 | 5.516 | 586,918 |
| 2024-08-07 | 5.760 | 5.840 | 5.610 | 5.760 | 5.574 | 235,587 |
| 2024-08-06 | 5.650 | 5.800 | 5.600 | 5.750 | 5.564 | 921,534 |
| 2024-08-05 | 5.780 | 5.780 | 5.400 | 5.690 | 5.506 | 1,938,329 |
| 2024-08-02 | 5.920 | 5.920 | 5.860 | 5.900 | 5.710 | 231,912 |
| 2024-08-01 | 5.950 | 5.950 | 5.900 | 5.940 | 5.748 | 120,264 |
| 2024-07-31 | 5.940 | 5.950 | 5.900 | 5.930 | 5.739 | 234,647 |
| 2024-07-30 | 5.940 | 5.940 | 5.900 | 5.940 | 5.748 | 189,804 |
| 2024-07-29 | 5.920 | 5.940 | 5.860 | 5.870 | 5.681 | 125,156 |
| 2024-07-26 | 5.850 | 5.930 | 5.820 | 5.920 | 5.729 | 172,560 |
| 2024-07-25 | 5.920 | 5.930 | 5.840 | 5.860 | 5.671 | 363,425 |
| 2024-07-24 | 5.960 | 5.960 | 5.890 | 5.920 | 5.729 | 404,228 |
| 2024-07-23 | 5.920 | 5.970 | 5.920 | 5.960 | 5.768 | 447,807 |
| 2024-07-22 | 5.940 | 5.950 | 5.910 | 5.920 | 5.729 | 179,637 |
| 2024-07-19 | 5.900 | 5.940 | 5.880 | 5.930 | 5.739 | 143,741 |
| 2024-07-18 | 5.920 | 5.920 | 5.850 | 5.920 | 5.729 | 1,022,532 |
| 2024-07-17 | 5.900 | 5.900 | 5.860 | 5.900 | 5.710 | 405,930 |
| 2024-07-16 | 5.900 | 5.920 | 5.880 | 5.900 | 5.710 | 235,016 |
| 2024-07-15 | 5.900 | 5.910 | 5.850 | 5.900 | 5.710 | 235,388 |
| 2024-07-12 | 5.900 | 5.910 | 5.830 | 5.890 | 5.700 | 293,496 |
| 2024-07-11 | 5.860 | 5.900 | 5.830 | 5.900 | 5.710 | 313,082 |
| 2024-07-10 | 5.880 | 5.890 | 5.830 | 5.860 | 5.671 | 464,872 |
| 2024-07-09 | 5.890 | 5.890 | 5.800 | 5.800 | 5.613 | 676,316 |
| 2024-07-08 | 5.940 | 5.940 | 5.870 | 5.890 | 5.700 | 437,483 |
| 2024-07-05 | 5.930 | 5.950 | 5.880 | 5.940 | 5.748 | 596,183 |
| 2024-07-04 | 5.870 | 5.930 | 5.850 | 5.930 | 5.739 | 872,902 |
| 2024-07-03 | 5.970 | 5.970 | 5.920 | 5.970 | 5.639 | 788,940 |
| 2024-07-02 | 5.950 | 5.970 | 5.930 | 5.960 | 5.630 | 279,330 |
| 2024-07-01 | 5.960 | 5.970 | 5.890 | 5.950 | 5.621 | 690,972 |
| 2024-06-28 | 5.890 | 6.000 | 5.860 | 5.960 | 5.630 | 383,682 |
| 2024-06-27 | 5.880 | 5.900 | 5.740 | 5.900 | 5.573 | 440,339 |
| 2024-06-26 | 5.850 | 5.900 | 5.810 | 5.880 | 5.554 | 307,620 |
| 2024-06-25 | 5.900 | 5.900 | 5.810 | 5.850 | 5.526 | 356,746 |
| 2024-06-21 | 5.780 | 5.900 | 5.720 | 5.900 | 5.573 | 494,141 |
| 2024-06-20 | 5.750 | 5.800 | 5.710 | 5.790 | 5.469 | 165,348 |
| 2024-06-19 | 5.750 | 5.760 | 5.620 | 5.720 | 5.403 | 698,065 |
| 2024-06-18 | 5.740 | 5.790 | 5.700 | 5.760 | 5.441 | 353,355 |
| 2024-06-17 | 5.730 | 5.750 | 5.680 | 5.740 | 5.422 | 291,120 |
| 2024-06-14 | 5.750 | 5.750 | 5.670 | 5.710 | 5.394 | 630,037 |
| 2024-06-13 | 5.740 | 5.760 | 5.700 | 5.710 | 5.394 | 386,795 |
| 2024-06-12 | 5.730 | 5.750 | 5.680 | 5.720 | 5.403 | 120,699 |
| 2024-06-11 | 5.720 | 5.750 | 5.680 | 5.730 | 5.413 | 488,407 |
| 2024-06-10 | 5.810 | 5.810 | 5.530 | 5.710 | 5.394 | 975,589 |
| 2024-06-07 | 5.840 | 5.850 | 5.750 | 5.810 | 5.488 | 610,936 |
| 2024-06-06 | 5.690 | 5.850 | 5.680 | 5.830 | 5.507 | 860,757 |
| 2024-06-05 | 5.600 | 5.680 | 5.570 | 5.680 | 5.366 | 366,037 |
| 2024-06-04 | 5.370 | 5.570 | 5.370 | 5.560 | 5.252 | 1,265,943 |
| 2024-06-03 | 5.410 | 5.410 | 5.100 | 5.350 | 5.054 | 2,609,328 |
| 2024-05-31 | 5.730 | 5.750 | 5.300 | 5.430 | 5.129 | 1,857,178 |
| 2024-05-30 | 5.890 | 5.890 | 5.650 | 5.720 | 5.403 | 1,318,056 |
| 2024-05-29 | 6.130 | 6.150 | 6.050 | 6.130 | 5.791 | 271,938 |
| 2024-05-28 | 6.380 | 6.380 | 5.900 | 6.100 | 5.762 | 841,558 |
| 2024-05-27 | 56.500 | 58.900 | 56.500 | 58.700 | 5.545 | 2,103,340 |
| 2024-05-24 | 55.100 | 56.400 | 55.000 | 56.400 | 5.328 | 1,012,610 |
| 2024-05-23 | 56.200 | 56.300 | 55.100 | 55.100 | 5.205 | 443,450 |
| 2024-05-22 | 56.300 | 56.500 | 56.100 | 56.200 | 5.309 | 211,090 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-06 | 0.1572 RON |
| 2025-07-03 | 0.1568 RON |
| 2024-07-04 | 0.1425 RON |
| 2023-07-05 | 3.4200 RON |
| 2022-07-05 | 3.8000 RON |
| 2021-06-07 | 1.7900 RON |
| 2020-07-02 | 1.6100 RON |
| 2019-05-30 | 4.1700 RON |
Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.