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
2023-06-02	40.600	40.800	40.400	40.500	3.530	517,840
2023-05-31	40.750	40.800	40.550	40.600	3.539	754,530
2023-05-30	40.500	40.950	40.350	40.700	3.548	635,850
2023-05-29	39.900	40.550	39.900	40.450	3.526	226,900
2023-05-26	39.600	39.900	39.450	39.900	3.478	246,030
2023-05-25	39.750	39.800	39.400	39.400	3.434	361,630
2023-05-24	39.850	39.850	39.550	39.700	3.460	207,240
2023-05-23	39.500	39.900	39.500	39.550	3.447	1,278,380
2023-05-22	39.700	40.000	39.450	39.600	3.452	741,300
2023-05-19	39.650	39.700	39.500	39.650	3.456	312,570
2023-05-18	39.600	39.650	39.450	39.600	3.452	310,160
2023-05-17	39.550	39.700	39.450	39.650	3.456	526,530
2023-05-16	39.100	39.700	39.100	39.500	3.443	935,880
2023-05-15	38.300	39.200	38.300	39.000	3.399	459,220
2023-05-12	38.450	38.450	38.150	38.300	3.338	230,160
2023-05-11	38.300	38.500	37.950	38.000	3.312	854,800
2023-05-10	38.550	38.700	38.200	38.300	3.338	136,220
2023-05-09	38.400	38.500	38.100	38.400	3.347	87,660
2023-05-08	38.600	38.750	38.000	38.200	3.330	591,720
2023-05-05	38.250	38.750	38.200	38.200	3.330	324,080
2023-05-04	38.400	38.700	38.200	38.200	3.330	815,180
2023-05-03	38.550	39.000	38.350	38.400	3.347	218,320
2023-05-02	39.000	39.150	38.300	38.300	3.338	941,470
2023-04-28	39.150	39.200	38.800	38.800	3.382	162,000
2023-04-27	39.100	39.350	38.750	38.800	3.382	340,370
2023-04-26	39.400	39.450	38.600	38.850	3.386	802,400
2023-04-25	39.500	39.500	39.200	39.300	3.426	143,270
2023-04-24	39.300	39.500	39.300	39.450	3.439	79,500
2023-04-21	39.350	39.450	39.250	39.250	3.421	184,780
2023-04-20	39.450	39.500	39.200	39.350	3.430	148,360
2023-04-19	39.500	39.500	39.400	39.400	3.434	190,160
2023-04-18	39.500	39.700	39.250	39.450	3.439	270,520
2023-04-13	39.500	39.500	39.400	39.500	3.443	93,300
2023-04-12	39.500	39.500	39.400	39.400	3.434	127,350
2023-04-11	39.450	39.800	39.400	39.500	3.443	343,080
2023-04-10	39.500	39.500	39.300	39.400	3.434	140,460
2023-04-07	39.700	39.800	39.100	39.100	3.408	2,271,510
2023-04-06	39.350	39.700	39.300	39.700	3.460	208,890
2023-04-05	39.400	39.550	39.000	39.300	3.426	261,580
2023-04-04	39.400	39.650	39.200	39.200	3.417	307,820
2023-04-03	39.650	40.000	39.300	39.550	3.447	223,960
2023-03-31	38.500	39.650	38.100	39.650	3.456	326,910
2023-03-30	38.250	38.700	38.000	38.150	3.325	396,330
2023-03-29	38.700	38.800	37.850	38.200	3.330	519,310
2023-03-28	38.400	38.700	37.700	38.700	3.373	900,650
2023-03-27	38.350	38.650	38.000	38.300	3.338	628,840
2023-03-24	38.500	38.500	37.700	38.000	3.312	848,530
2023-03-23	38.650	38.700	38.000	38.150	3.325	696,010
2023-03-22	39.900	39.900	38.000	38.100	3.321	1,687,530
2023-03-21	40.000	40.100	39.500	39.500	3.443	407,300
2023-03-20	40.200	40.450	39.600	39.650	3.456	302,990
2023-03-17	40.450	40.900	40.000	40.000	3.487	362,460
2023-03-16	40.450	40.850	40.050	40.250	3.508	151,460
2023-03-15	41.100	41.400	39.900	40.000	3.487	471,760
2023-03-14	40.200	41.000	40.200	41.000	3.574	229,910
2023-03-13	40.500	40.900	39.900	40.200	3.504	304,430
2023-03-10	40.900	40.900	40.250	40.500	3.530	396,600
2023-03-09	40.950	41.300	40.350	41.000	3.574	959,610
2023-03-08	41.850	41.950	40.600	40.700	3.548	903,530
2023-03-07	42.500	42.700	41.900	41.950	3.656	412,690

← NewerPage 15 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.