Societatea Nationala de Gaze Naturale Romgaz SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	56.200	56.500	56.200	56.300	5.318	290,770
2024-05-20	55.400	56.600	55.400	56.200	5.309	633,690
2024-05-17	54.000	55.200	53.900	55.200	5.214	415,810
2024-05-16	53.900	53.900	53.300	53.900	5.092	903,000
2024-05-15	53.400	54.200	53.000	53.900	5.092	1,593,930
2024-05-14	52.200	53.000	51.800	53.000	5.007	1,215,840
2024-05-13	53.500	53.500	52.000	52.400	4.950	558,920
2024-05-10	52.600	53.500	52.600	53.500	5.054	394,790
2024-05-09	52.700	53.000	52.200	53.000	5.007	457,070
2024-05-08	52.500	52.900	52.200	52.700	4.978	417,900
2024-05-07	52.200	52.600	51.800	52.500	4.959	285,260
2024-05-02	52.700	52.800	52.000	52.200	4.931	283,280
2024-04-30	52.600	52.800	52.400	52.500	4.959	329,020
2024-04-29	52.200	52.500	51.900	52.500	4.959	303,980
2024-04-26	51.600	52.400	51.000	52.200	4.931	509,040
2024-04-25	52.500	52.900	52.100	52.700	4.978	271,990
2024-04-24	51.300	52.900	51.200	52.000	4.912	879,680
2024-04-23	51.500	51.500	51.100	51.200	4.837	349,770
2024-04-22	52.000	52.100	51.000	51.000	4.818	350,240
2024-04-19	51.800	52.100	51.500	51.600	4.874	325,890
2024-04-18	52.000	52.200	51.700	51.800	4.893	201,420
2024-04-17	52.000	52.200	51.700	51.800	4.893	740,390
2024-04-16	52.300	52.500	51.600	51.700	4.884	351,900
2024-04-15	52.700	52.700	51.400	51.800	4.893	461,380
2024-04-12	53.300	53.300	52.400	52.500	4.959	243,620
2024-04-11	54.200	54.200	52.000	53.500	5.054	2,351,960
2024-04-10	54.600	54.600	53.600	54.100	5.110	342,200
2024-04-09	55.100	55.300	53.700	54.400	5.139	657,560
2024-04-08	55.300	55.500	55.100	55.300	5.224	128,210
2024-04-05	55.400	55.800	55.000	55.300	5.224	242,560
2024-04-04	55.800	55.900	55.300	55.400	5.233	181,810
2024-04-03	56.100	56.300	55.500	55.500	5.243	920,500
2024-04-02	55.900	56.400	55.700	56.400	5.328	303,930
2024-04-01	56.100	56.100	55.700	56.000	5.290	178,530
2024-03-29	55.800	56.200	54.400	56.100	5.299	869,320
2024-03-28	55.400	55.800	54.400	55.800	5.271	1,383,100
2024-03-27	55.500	55.500	54.800	55.300	5.224	270,090
2024-03-26	54.600	55.500	54.400	55.300	5.224	1,343,810
2024-03-25	54.000	54.800	52.600	54.600	5.158	2,357,860
2024-03-22	53.900	55.000	53.800	54.900	5.186	861,820
2024-03-21	52.900	54.000	52.700	53.800	5.082	2,749,990
2024-03-20	52.200	52.900	52.000	52.900	4.997	1,394,860
2024-03-19	51.800	52.200	51.800	52.100	4.922	389,290
2024-03-18	52.000	52.000	51.600	52.000	4.912	350,530
2024-03-15	51.700	52.200	51.400	52.000	4.912	463,870
2024-03-14	51.900	52.200	51.500	51.700	4.884	292,170
2024-03-13	51.600	52.000	51.500	51.800	4.893	138,650
2024-03-12	51.000	51.800	51.000	51.600	4.874	2,235,140
2024-03-11	51.200	51.500	50.900	51.100	4.827	408,880
2024-03-08	51.200	51.200	50.900	51.200	4.837	154,150
2024-03-07	51.200	51.400	50.800	50.800	4.799	2,303,170
2024-03-06	51.300	51.500	50.900	51.300	4.846	1,085,410
2024-03-05	50.900	51.400	50.900	50.900	4.808	2,002,460
2024-03-04	49.550	50.900	49.550	50.900	4.808	2,428,570
2024-03-01	50.000	50.400	49.550	49.550	4.681	640,800
2024-02-29	50.800	50.800	49.800	50.000	4.723	1,214,760
2024-02-28	51.200	51.400	50.500	50.600	4.780	754,640
2024-02-27	51.900	51.900	50.000	50.500	4.770	1,571,290
2024-02-26	52.300	52.700	52.300	52.300	4.940	221,350
2024-02-23	52.800	53.000	52.200	52.300	4.940	226,900

← NewerPage 11 of 21 · 1,245 trading daysOlder →

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.