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
2023-08-29	39.300	39.850	39.100	39.800	3.760	867,960
2023-08-28	39.300	39.400	39.050	39.150	3.698	197,100
2023-08-25	39.700	39.700	38.950	39.050	3.689	524,970
2023-08-24	39.150	39.700	39.000	39.650	3.745	492,830
2023-08-23	38.950	39.150	38.800	39.000	3.684	563,110
2023-08-22	38.900	39.350	38.700	38.700	3.656	292,820
2023-08-21	38.450	39.000	38.400	38.600	3.646	647,700
2023-08-18	38.850	38.850	38.350	38.450	3.632	965,010
2023-08-17	39.500	39.500	38.700	38.750	3.660	734,230
2023-08-16	39.950	39.950	39.150	39.500	3.731	999,850
2023-08-14	39.950	40.000	39.800	39.850	3.764	280,630
2023-08-11	39.650	40.150	39.600	39.950	3.774	742,510
2023-08-10	39.150	39.950	39.150	39.650	3.745	920,160
2023-08-09	39.700	40.000	38.850	39.000	3.684	855,310
2023-08-08	39.950	40.350	39.650	39.700	3.750	894,580
2023-08-07	40.000	40.000	39.750	39.900	3.769	546,230
2023-08-04	40.450	40.450	39.950	40.000	3.779	584,090
2023-08-03	41.450	41.450	39.950	40.000	3.779	1,522,770
2023-08-02	41.300	41.500	41.050	41.400	3.911	529,870
2023-08-01	41.000	41.350	40.800	41.300	3.901	279,990
2023-07-31	41.250	41.600	40.600	40.600	3.835	763,320
2023-07-28	41.150	41.500	40.800	41.100	3.882	613,080
2023-07-27	40.650	41.300	40.300	41.150	3.887	738,430
2023-07-26	40.900	40.950	40.250	40.250	3.802	334,520
2023-07-25	40.600	40.900	40.200	40.900	3.864	593,960
2023-07-24	40.900	41.000	40.600	40.600	3.835	450,120
2023-07-21	41.300	41.300	40.800	40.800	3.854	532,950
2023-07-20	41.000	41.500	40.850	41.000	3.873	1,513,250
2023-07-19	41.250	41.250	40.850	40.850	3.859	491,640
2023-07-18	41.400	41.500	41.050	41.100	3.882	794,900
2023-07-17	41.450	41.650	41.200	41.300	3.901	733,940
2023-07-14	40.900	41.300	40.850	41.200	3.892	542,320
2023-07-13	41.200	41.400	40.750	40.850	3.859	1,178,790
2023-07-12	41.150	42.000	41.050	41.300	3.901	921,100
2023-07-11	41.350	41.500	41.050	41.050	3.878	880,220
2023-07-10	41.850	41.850	41.050	41.150	3.887	466,700
2023-07-07	41.350	41.750	41.050	41.450	3.916	823,050
2023-07-06	42.300	42.600	41.200	41.200	3.892	1,779,370
2023-07-05	41.000	42.350	40.800	42.000	3.967	2,957,200
2023-07-04	44.300	44.450	43.950	44.350	3.866	1,048,790
2023-07-03	44.450	44.600	43.600	44.250	3.857	1,456,800
2023-06-30	44.900	45.000	44.200	44.250	3.857	4,717,400
2023-06-29	43.300	44.850	43.100	44.800	3.905	1,395,890
2023-06-28	42.200	43.400	42.200	43.250	3.770	1,682,500
2023-06-27	42.000	42.250	41.850	42.100	3.670	677,690
2023-06-26	41.900	42.000	41.550	41.950	3.656	485,250
2023-06-23	41.500	42.000	40.800	41.800	3.643	938,910
2023-06-22	42.150	42.150	41.550	41.550	3.622	395,880
2023-06-21	42.400	42.450	41.700	41.750	3.639	616,290
2023-06-20	42.450	42.450	42.300	42.300	3.687	270,470
2023-06-19	42.450	42.550	42.250	42.450	3.700	383,240
2023-06-16	41.900	42.450	41.700	42.450	3.700	500,380
2023-06-15	41.750	42.000	41.350	41.750	3.639	206,880
2023-06-14	41.950	42.100	41.600	41.800	3.643	217,280
2023-06-13	42.450	42.500	41.650	41.750	3.639	393,030
2023-06-12	42.200	42.400	42.050	42.350	3.691	978,830
2023-06-09	42.500	42.600	41.950	42.500	3.704	741,860
2023-06-08	42.300	42.550	42.300	42.550	3.709	903,340
2023-06-07	41.850	42.600	41.750	42.250	3.683	913,350
2023-06-06	40.600	41.900	40.550	41.900	3.652	1,016,030

← NewerPage 14 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.