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
2022-12-08	41.650	41.650	40.000	40.500	3.530	1,153,190
2022-12-07	41.650	41.750	41.200	41.500	3.617	1,080,680
2022-12-06	41.500	41.850	41.400	41.650	3.630	465,340
2022-12-05	40.900	41.700	40.900	41.250	3.595	435,420
2022-12-02	40.300	41.050	40.200	40.900	3.565	1,081,460
2022-11-29	40.150	40.300	39.950	40.000	3.487	1,853,770
2022-11-28	40.250	40.400	39.750	40.000	3.487	738,020
2022-11-25	40.350	40.500	40.100	40.100	3.495	35,070
2022-11-24	40.200	40.900	39.850	40.000	3.487	1,116,760
2022-11-23	39.750	40.550	39.750	40.100	3.495	234,940
2022-11-22	40.500	40.750	39.500	39.500	3.443	421,370
2022-11-21	41.000	41.000	40.150	40.250	3.508	201,920
2022-11-18	41.050	41.600	40.650	40.650	3.543	234,890
2022-11-17	40.800	41.450	40.550	41.450	3.613	906,740
2022-11-16	40.500	41.000	40.350	40.400	3.521	410,110
2022-11-15	41.800	41.800	40.300	40.600	3.539	924,740
2022-11-14	41.500	41.900	41.400	41.900	3.652	587,840
2022-11-11	41.150	41.400	40.850	41.400	3.609	753,570
2022-11-10	40.700	40.700	40.200	40.500	3.530	1,704,360
2022-11-09	40.900	40.900	40.000	40.700	3.548	208,960
2022-11-08	38.800	40.800	38.800	40.800	3.556	560,240
2022-11-07	38.000	38.750	38.000	38.600	3.364	335,770
2022-11-04	37.850	38.000	37.200	37.700	3.286	398,210
2022-11-03	38.150	38.200	37.150	37.750	3.290	565,070
2022-11-02	38.650	38.700	37.950	38.000	3.312	615,480
2022-11-01	38.700	39.000	38.300	38.450	3.351	247,380
2022-10-31	38.700	38.800	38.300	38.350	3.343	91,410
2022-10-28	38.850	38.850	38.200	38.200	3.330	134,220
2022-10-27	38.900	38.950	38.000	38.300	3.338	499,520
2022-10-26	38.800	38.950	38.600	38.800	3.382	101,280
2022-10-25	39.000	39.000	38.500	38.800	3.382	233,420
2022-10-24	40.350	40.450	38.400	38.500	3.356	726,180
2022-10-21	40.300	40.300	39.850	39.850	3.473	47,820
2022-10-20	39.950	40.250	39.900	40.000	3.487	30,300
2022-10-19	40.300	40.750	39.800	40.200	3.504	101,140
2022-10-18	39.500	40.550	39.500	40.250	3.508	459,630
2022-10-17	38.900	39.450	38.900	39.300	3.426	99,930
2022-10-14	38.950	39.400	38.700	38.850	3.386	429,800
2022-10-13	38.850	39.000	38.050	38.550	3.360	194,130
2022-10-12	39.100	39.100	38.500	38.750	3.378	213,650
2022-10-11	40.000	40.000	38.600	38.900	3.391	179,520
2022-10-10	40.400	40.400	39.050	40.000	3.487	420,700
2022-10-07	40.350	40.400	40.100	40.250	3.508	57,440
2022-10-06	40.500	41.100	40.200	40.300	3.513	83,400
2022-10-05	40.550	41.250	40.200	40.300	3.513	503,570
2022-10-04	40.650	41.250	40.400	40.400	3.521	386,210
2022-10-03	40.200	40.350	39.650	40.350	3.517	161,520
2022-09-30	39.300	40.000	39.200	40.000	3.487	224,400
2022-09-29	40.350	40.600	38.800	38.800	3.382	411,080
2022-09-28	40.100	40.350	39.400	40.250	3.508	503,880
2022-09-27	39.100	40.150	38.650	40.050	3.491	1,139,080
2022-09-26	40.550	41.000	38.750	39.150	3.412	1,183,600
2022-09-23	41.250	41.250	40.100	40.550	3.534	887,710
2022-09-22	41.700	41.900	41.200	41.350	3.604	306,580
2022-09-21	42.000	42.350	41.050	41.700	3.635	679,620
2022-09-20	42.300	42.700	42.000	42.000	3.661	571,770
2022-09-19	43.000	43.000	41.400	42.000	3.661	537,370
2022-09-16	43.650	43.850	42.700	42.700	3.722	456,350
2022-09-15	43.650	43.700	43.400	43.500	3.792	230,770
2022-09-14	44.350	44.350	43.450	43.600	3.800	382,040

← NewerPage 17 of 21 · 1,249 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.