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
2023-11-21	48.950	49.650	48.750	49.600	4.685	510,260
2023-11-20	48.750	49.000	48.600	48.900	4.619	523,810
2023-11-17	48.400	48.950	48.250	48.900	4.619	315,370
2023-11-16	48.200	48.450	47.900	48.400	4.572	501,170
2023-11-15	48.700	49.650	47.800	47.800	4.515	4,554,750
2023-11-14	46.500	47.000	46.100	47.000	4.440	596,820
2023-11-13	46.500	46.700	46.150	46.500	4.393	214,780
2023-11-10	46.500	46.600	46.300	46.450	4.388	106,090
2023-11-09	46.750	46.850	46.300	46.500	4.393	402,330
2023-11-08	46.700	46.750	46.500	46.700	4.411	195,970
2023-11-07	46.600	46.750	46.500	46.700	4.411	337,960
2023-11-06	46.300	46.650	46.200	46.600	4.402	261,130
2023-11-03	46.250	46.300	45.750	46.250	4.369	134,400
2023-11-02	45.650	46.400	45.650	46.300	4.374	854,240
2023-11-01	45.550	46.000	45.250	45.600	4.308	349,890
2023-10-31	46.100	46.450	45.550	45.550	4.303	251,010
2023-10-30	46.300	46.500	45.950	46.000	4.345	663,700
2023-10-27	46.600	46.600	45.850	46.300	4.374	1,480,330
2023-10-26	46.500	46.650	46.000	46.600	4.402	2,377,840
2023-10-25	45.500	46.500	45.150	46.500	4.393	3,021,770
2023-10-24	45.350	45.800	45.350	45.800	4.326	128,390
2023-10-23	45.100	45.500	45.050	45.350	4.284	611,120
2023-10-20	45.100	45.700	44.950	45.150	4.265	806,070
2023-10-19	45.600	46.450	45.200	45.300	4.279	2,331,030
2023-10-18	45.150	45.750	44.800	45.650	4.312	1,410,840
2023-10-17	45.050	45.250	44.700	45.000	4.251	486,510
2023-10-16	45.100	45.100	44.100	45.000	4.251	193,090
2023-10-13	45.000	45.150	44.750	45.100	4.260	1,378,790
2023-10-12	44.900	45.100	44.600	45.100	4.260	2,184,420
2023-10-11	44.500	45.000	44.400	44.900	4.241	585,430
2023-10-10	43.600	44.500	43.600	44.500	4.204	1,918,240
2023-10-09	44.200	44.200	42.600	43.200	4.081	403,720
2023-10-06	44.200	44.350	43.800	44.000	4.156	601,260
2023-10-05	44.550	44.600	43.400	44.250	4.180	508,930
2023-10-04	44.900	44.950	44.300	44.350	4.189	215,880
2023-10-03	44.900	45.150	44.350	45.150	4.265	1,482,520
2023-10-02	45.000	45.250	44.650	44.650	4.218	634,220
2023-09-29	44.450	45.400	44.450	45.000	4.251	1,512,040
2023-09-28	43.950	44.400	43.950	44.400	4.194	888,990
2023-09-27	43.100	43.950	42.500	43.800	4.138	1,041,370
2023-09-26	43.950	43.950	43.250	43.400	4.100	1,046,690
2023-09-25	44.050	44.100	43.900	44.050	4.161	258,490
2023-09-22	43.900	44.050	43.800	44.050	4.161	466,230
2023-09-21	44.100	44.100	43.800	43.900	4.147	2,676,210
2023-09-20	43.800	44.100	43.300	44.100	4.166	2,771,650
2023-09-19	43.800	44.150	43.500	43.800	4.138	243,550
2023-09-18	43.950	44.150	43.650	44.000	4.156	928,670
2023-09-15	43.050	44.050	42.900	43.950	4.152	4,205,810
2023-09-14	43.000	43.300	42.900	43.050	4.067	2,076,980
2023-09-13	42.850	43.400	42.700	43.000	4.062	1,194,160
2023-09-12	42.700	42.950	42.600	42.900	4.052	754,420
2023-09-11	42.100	42.750	42.000	42.550	4.019	2,055,370
2023-09-08	41.650	42.100	41.650	42.100	3.977	315,590
2023-09-07	41.250	41.850	41.250	41.700	3.939	639,700
2023-09-06	41.000	41.650	40.900	41.650	3.934	6,163,850
2023-09-05	40.950	40.950	40.550	40.900	3.864	448,190
2023-09-04	40.500	41.300	40.400	40.950	3.868	414,850
2023-09-01	40.450	40.550	40.050	40.500	3.826	549,630
2023-08-31	39.950	40.650	39.950	40.500	3.826	951,760
2023-08-30	39.850	40.150	39.850	40.050	3.783	559,540

← NewerPage 13 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.