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
2022-09-13	44.850	44.950	44.450	44.600	3.887	47,630
2022-09-12	44.450	44.850	44.200	44.700	3.896	262,810
2022-09-09	44.350	44.650	44.000	44.400	3.870	153,030
2022-09-08	44.550	44.850	43.700	44.000	3.835	153,250
2022-09-07	45.200	45.200	43.900	44.350	3.866	282,060
2022-09-06	45.000	46.000	44.950	45.000	3.922	528,490
2022-09-05	43.400	45.000	43.200	44.950	3.918	546,830
2022-09-02	43.350	43.400	43.000	43.350	3.779	625,600
2022-09-01	44.700	44.700	42.850	43.000	3.748	829,960
2022-08-31	46.350	46.900	44.550	44.700	3.896	841,620
2022-08-30	47.050	47.050	46.400	46.400	4.044	222,320
2022-08-29	47.200	47.350	46.900	47.100	4.105	171,960
2022-08-26	48.250	48.300	47.650	47.650	4.153	288,490
2022-08-25	47.800	48.500	47.750	47.750	4.162	145,130
2022-08-24	47.750	47.850	47.600	47.750	4.162	120,320
2022-08-23	47.800	48.300	47.750	47.750	4.162	398,180
2022-08-22	48.250	48.400	47.700	47.750	4.162	265,980
2022-08-19	48.700	48.700	47.800	47.950	4.179	288,620
2022-08-18	48.200	48.750	47.950	48.700	4.245	112,060
2022-08-17	48.650	48.650	47.850	48.150	4.197	172,820
2022-08-16	48.900	48.900	48.000	48.600	4.236	372,170
2022-08-12	49.100	49.350	48.300	48.900	4.262	541,330
2022-08-11	47.800	49.150	47.750	49.000	4.271	1,002,100
2022-08-10	47.300	47.800	47.200	47.400	4.132	158,390
2022-08-09	47.350	47.900	47.000	47.200	4.114	243,790
2022-08-08	46.750	47.200	46.200	47.000	4.097	274,860
2022-08-05	46.200	46.950	45.700	46.150	4.023	135,200
2022-08-04	46.600	46.600	45.700	46.050	4.014	236,680
2022-08-03	46.450	46.850	46.300	46.400	4.044	686,480
2022-08-02	47.550	47.550	46.400	46.450	4.049	479,590
2022-08-01	47.850	48.000	47.400	47.700	4.158	217,630
2022-07-29	48.750	48.800	47.700	47.900	4.175	202,250
2022-07-28	47.850	48.950	47.850	48.300	4.210	618,960
2022-07-27	46.050	47.850	46.050	47.300	4.123	501,520
2022-07-26	44.850	46.000	44.850	45.900	4.001	269,040
2022-07-25	44.500	44.800	44.350	44.800	3.905	132,530
2022-07-22	44.300	44.600	43.850	44.500	3.879	113,820
2022-07-21	44.250	44.250	43.800	44.000	3.835	74,910
2022-07-20	44.300	44.450	43.500	43.600	3.800	319,450
2022-07-19	44.300	44.500	43.550	43.550	3.796	1,019,810
2022-07-18	44.200	44.400	43.850	44.300	3.861	651,500
2022-07-15	43.500	44.250	43.400	43.850	3.822	223,530
2022-07-14	44.950	44.950	43.300	43.300	3.774	404,460
2022-07-13	45.000	45.550	44.200	44.250	3.857	627,260
2022-07-12	44.500	45.000	44.250	44.850	3.909	190,680
2022-07-11	45.500	45.550	44.100	44.100	3.844	844,270
2022-07-08	46.050	46.450	45.450	45.500	3.966	186,230
2022-07-07	47.300	47.300	45.700	45.900	4.001	446,450
2022-07-06	47.150	48.150	46.800	46.950	4.092	435,590
2022-07-05	47.000	48.500	46.950	47.000	4.097	1,228,150
2022-07-04	51.000	51.900	50.700	50.700	4.089	822,150
2022-07-01	50.400	51.100	50.400	50.900	4.105	325,250
2022-06-30	51.600	51.600	50.200	50.400	4.065	1,041,640
2022-06-29	51.700	51.800	51.100	51.300	4.138	643,450
2022-06-28	51.700	52.200	51.300	51.500	4.154	1,199,400
2022-06-27	51.000	51.900	50.800	51.700	4.170	844,790
2022-06-24	50.700	51.000	50.200	50.700	4.089	709,880
2022-06-23	50.300	51.100	50.300	50.700	4.089	381,780
2022-06-22	50.300	50.400	49.550	50.400	4.065	515,060
2022-06-21	49.250	50.500	49.250	50.000	4.033	1,015,580

← NewerPage 18 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.