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
2023-03-07	42.500	42.700	41.900	41.950	3.656	412,690
2023-03-06	42.000	42.900	42.000	42.500	3.704	785,910
2023-03-03	41.450	42.000	41.400	41.950	3.656	704,180
2023-03-02	40.700	41.450	40.700	41.350	3.604	636,230
2023-03-01	40.600	40.600	40.400	40.500	3.530	265,990
2023-02-28	40.450	40.600	40.200	40.400	3.521	188,910
2023-02-27	40.200	40.650	40.200	40.400	3.521	157,200
2023-02-24	40.000	40.200	40.000	40.200	3.504	47,390
2023-02-23	39.800	40.100	39.800	40.000	3.487	299,060
2023-02-22	40.300	40.300	39.800	39.800	3.469	534,530
2023-02-21	40.400	40.450	40.100	40.150	3.500	415,880
2023-02-20	40.300	40.500	40.250	40.300	3.513	355,190
2023-02-17	40.700	40.700	40.150	40.300	3.513	291,230
2023-02-16	40.500	40.700	40.450	40.700	3.548	344,630
2023-02-15	40.000	40.550	40.000	40.450	3.526	620,470
2023-02-14	40.250	40.400	39.900	39.900	3.478	489,940
2023-02-13	40.450	40.550	39.900	40.200	3.504	104,750
2023-02-10	40.150	40.400	40.050	40.200	3.504	92,730
2023-02-09	40.650	40.650	39.800	40.150	3.500	564,480
2023-02-08	40.450	40.800	40.250	40.500	3.530	395,290
2023-02-07	40.500	40.700	40.200	40.400	3.521	148,870
2023-02-06	40.850	40.850	40.050	40.500	3.530	179,860
2023-02-03	40.500	40.850	40.400	40.750	3.552	271,400
2023-02-02	40.300	40.750	40.200	40.500	3.530	581,630
2023-02-01	40.400	40.450	40.000	40.150	3.500	79,270
2023-01-31	40.050	40.350	39.800	40.100	3.495	324,850
2023-01-30	40.350	40.900	39.000	39.750	3.465	447,240
2023-01-27	41.100	41.100	40.300	40.350	3.517	574,890
2023-01-26	40.800	41.200	40.350	41.100	3.582	262,910
2023-01-25	40.700	40.850	40.350	40.700	3.548	398,550
2023-01-23	40.350	40.700	40.150	40.700	3.548	193,480
2023-01-20	39.800	40.400	39.700	40.150	3.500	486,990
2023-01-19	39.000	39.950	39.000	39.850	3.473	333,720
2023-01-18	39.800	40.150	39.300	39.300	3.426	519,130
2023-01-17	39.700	40.200	39.700	39.700	3.460	365,100
2023-01-16	40.600	40.650	39.600	39.600	3.452	167,820
2023-01-13	40.700	40.750	40.200	40.300	3.513	340,380
2023-01-12	40.700	40.950	40.450	40.500	3.530	278,190
2023-01-11	39.950	40.850	39.800	40.700	3.548	540,070
2023-01-10	40.100	40.100	39.650	39.800	3.469	239,280
2023-01-09	39.750	40.100	39.750	40.100	3.495	263,940
2023-01-06	40.000	40.100	39.500	39.750	3.465	89,330
2023-01-05	39.950	40.050	39.750	40.000	3.487	207,690
2023-01-04	39.800	40.100	39.500	39.700	3.460	426,840
2023-01-03	38.000	39.750	37.950	39.700	3.460	787,090
2022-12-30	37.650	38.200	37.600	37.750	3.290	498,390
2022-12-29	37.700	37.700	36.650	37.550	3.273	1,448,700
2022-12-28	39.000	39.450	37.700	37.700	3.286	3,563,620
2022-12-27	40.150	40.200	39.900	40.000	3.487	325,320
2022-12-23	40.000	40.400	39.850	40.150	3.500	175,170
2022-12-22	40.400	40.450	39.900	40.000	3.487	302,970
2022-12-21	40.800	40.900	40.150	40.300	3.513	504,750
2022-12-20	40.400	40.600	39.950	40.500	3.530	1,767,490
2022-12-19	39.900	40.700	39.900	40.300	3.513	2,591,970
2022-12-16	40.000	40.100	39.600	39.900	3.478	502,090
2022-12-15	40.200	40.200	39.800	39.800	3.469	837,870
2022-12-14	41.000	41.000	39.850	39.950	3.482	1,097,350
2022-12-13	40.800	41.100	40.550	40.800	3.556	593,550
2022-12-12	41.000	41.000	40.800	41.000	3.574	622,170
2022-12-09	40.950	41.100	40.350	40.950	3.569	250,120

← NewerPage 16 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.