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
2024-02-22	52.900	53.000	52.300	52.600	4.969	225,100
2024-02-21	52.800	52.900	52.200	52.900	4.997	455,140
2024-02-20	53.100	53.100	52.100	52.100	4.922	332,600
2024-02-19	53.200	53.300	52.900	53.100	5.016	193,480
2024-02-16	52.800	53.200	52.400	53.000	5.007	572,150
2024-02-15	53.000	53.000	52.600	52.800	4.988	221,480
2024-02-14	53.000	53.500	52.200	52.900	4.997	588,050
2024-02-13	53.500	53.500	53.000	53.000	5.007	465,850
2024-02-12	53.500	53.800	53.200	53.500	5.054	330,870
2024-02-09	53.400	53.900	53.100	53.100	5.016	841,480
2024-02-08	53.500	53.700	53.100	53.100	5.016	204,440
2024-02-07	52.700	53.400	52.700	53.400	5.044	295,110
2024-02-06	52.400	52.900	52.300	52.700	4.978	343,190
2024-02-05	51.800	52.800	51.600	52.200	4.931	443,790
2024-02-02	51.700	51.900	51.500	51.700	4.884	420,030
2024-02-01	51.200	51.700	50.900	51.400	4.855	676,190
2024-01-31	51.100	51.300	50.900	51.200	4.837	218,430
2024-01-30	50.200	51.100	50.200	51.000	4.818	718,820
2024-01-29	50.600	50.700	49.900	50.100	4.733	1,101,940
2024-01-26	50.600	51.000	50.000	50.000	4.723	491,360
2024-01-25	51.000	51.200	50.700	50.800	4.799	1,955,590
2024-01-23	51.300	51.300	49.750	51.000	4.818	2,311,320
2024-01-22	51.200	51.300	51.000	51.300	4.846	428,170
2024-01-19	51.000	51.300	50.700	50.900	4.808	190,040
2024-01-18	51.000	51.100	50.300	50.500	4.770	501,510
2024-01-17	51.700	51.700	51.000	51.000	4.818	665,010
2024-01-16	51.300	51.800	51.000	51.700	4.884	525,830
2024-01-15	51.300	51.400	50.700	51.200	4.837	486,990
2024-01-12	50.900	51.300	50.900	51.200	4.837	478,490
2024-01-11	50.600	50.900	50.400	50.800	4.799	782,430
2024-01-10	50.200	50.600	50.200	50.500	4.770	513,100
2024-01-09	50.400	50.500	50.000	50.200	4.742	1,040,660
2024-01-08	50.200	50.500	49.900	50.300	4.752	435,900
2024-01-05	49.950	50.100	49.800	50.100	4.733	236,320
2024-01-04	49.750	49.950	49.600	49.800	4.704	119,060
2024-01-03	50.100	50.300	49.550	49.550	4.681	332,640
2023-12-29	49.700	50.100	49.550	50.100	4.733	629,610
2023-12-28	49.700	49.750	49.550	49.650	4.690	88,110
2023-12-27	49.750	49.800	49.500	49.650	4.690	204,990
2023-12-22	49.650	49.700	49.300	49.700	4.695	469,080
2023-12-21	50.400	50.400	49.200	49.500	4.676	1,036,400
2023-12-20	50.500	50.800	50.200	50.700	4.789	1,716,530
2023-12-19	50.600	50.800	50.300	50.800	4.799	1,163,690
2023-12-18	51.000	51.300	50.200	50.300	4.752	2,218,490
2023-12-15	50.700	51.100	50.200	51.000	4.818	1,316,460
2023-12-14	50.200	50.600	49.950	50.600	4.780	626,230
2023-12-13	50.000	50.000	49.600	50.000	4.723	901,920
2023-12-12	49.900	49.950	48.800	49.950	4.718	1,848,350
2023-12-11	49.850	49.900	49.100	49.900	4.714	827,520
2023-12-08	49.300	49.850	49.050	49.850	4.709	448,620
2023-12-07	48.950	49.400	48.800	49.050	4.633	455,080
2023-12-06	49.000	49.000	47.850	48.250	4.558	1,302,390
2023-12-05	49.350	49.650	48.800	48.900	4.619	651,060
2023-12-04	49.200	49.700	48.700	49.100	4.638	477,250
2023-11-29	49.450	50.000	48.000	48.000	4.534	1,916,320
2023-11-28	49.700	49.700	49.050	49.450	4.671	445,640
2023-11-27	49.850	49.950	49.250	49.350	4.662	482,410
2023-11-24	49.600	49.850	49.400	49.750	4.700	649,230
2023-11-23	49.750	49.750	49.150	49.500	4.676	492,860
2023-11-22	49.650	49.850	49.650	49.700	4.695	767,590

← NewerPage 12 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.