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
2022-06-20	48.100	49.800	48.000	49.050	3.956	642,150
2022-06-17	47.250	48.100	47.000	48.100	3.880	280,700
2022-06-16	47.350	47.450	46.700	46.900	3.783	326,790
2022-06-15	47.300	47.800	46.500	46.500	3.750	377,530
2022-06-14	48.200	48.200	46.500	47.200	3.807	703,010
2022-06-10	48.750	48.800	48.200	48.700	3.928	252,200
2022-06-09	48.200	48.850	48.200	48.350	3.900	604,860
2022-06-08	48.300	48.500	47.750	48.100	3.880	362,980
2022-06-07	46.650	48.550	46.650	47.950	3.867	537,330
2022-06-06	45.700	47.250	45.500	46.850	3.779	472,020
2022-06-03	45.100	45.650	45.000	45.500	3.670	1,153,190
2022-06-02	45.200	45.500	44.850	44.850	3.617	495,170
2022-05-31	44.750	45.150	44.750	45.000	3.630	300,800
2022-05-30	44.900	44.950	44.400	44.750	3.609	253,830
2022-05-27	44.900	45.100	44.350	44.550	3.593	420,830
2022-05-26	45.000	45.000	44.500	44.950	3.625	185,590
2022-05-25	44.650	45.100	44.550	44.800	3.613	178,130
2022-05-24	44.850	45.150	44.500	44.950	3.625	290,350
2022-05-23	44.700	44.850	44.500	44.850	3.617	262,910
2022-05-20	44.500	44.800	44.450	44.800	3.613	242,190
2022-05-19	44.200	44.850	43.500	44.500	3.589	634,490
2022-05-18	43.550	45.150	43.300	45.000	3.630	580,840
2022-05-17	43.350	43.600	42.800	43.450	3.504	439,090
2022-05-16	43.350	43.450	42.550	42.550	3.432	232,480
2022-05-13	42.800	43.450	42.600	43.250	3.488	265,660
2022-05-12	41.600	42.650	41.550	42.650	3.440	1,109,220
2022-05-11	42.450	42.600	41.500	41.550	3.351	674,800
2022-05-10	42.100	42.700	42.000	42.450	3.424	302,390
2022-05-09	42.150	42.400	41.850	42.100	3.396	127,540
2022-05-06	42.500	42.500	41.600	41.950	3.384	307,860
2022-05-05	43.000	43.850	42.550	42.550	3.432	268,100
2022-05-04	43.450	43.500	42.400	42.500	3.428	374,340
2022-05-03	44.900	44.900	42.850	43.400	3.500	530,640
2022-05-02	45.250	45.250	43.800	44.000	3.549	337,810
2022-04-29	45.350	46.000	44.800	45.000	3.630	261,980
2022-04-28	44.700	45.250	44.600	45.250	3.650	456,980
2022-04-27	44.050	44.600	44.000	44.600	3.597	153,990
2022-04-26	44.500	44.500	43.900	44.000	3.549	379,360
2022-04-21	44.800	44.950	44.550	44.950	3.625	203,060
2022-04-20	44.600	44.700	44.400	44.700	3.605	209,790
2022-04-19	44.550	44.800	44.300	44.550	3.593	1,409,940
2022-04-18	43.400	44.600	43.400	44.500	3.589	426,470
2022-04-15	42.950	43.650	42.850	43.300	3.492	423,850
2022-04-14	41.750	43.000	41.750	42.500	3.428	421,810
2022-04-13	40.900	41.600	40.850	41.600	3.355	1,175,460
2022-04-12	40.850	41.000	40.600	40.850	3.295	802,850
2022-04-11	40.800	40.950	40.600	40.850	3.295	591,550
2022-04-08	40.750	40.800	40.550	40.600	3.275	165,880
2022-04-07	40.550	40.950	40.450	40.550	3.271	452,180
2022-04-06	40.750	40.750	40.500	40.500	3.267	190,740
2022-04-05	40.650	40.750	40.550	40.700	3.283	403,940
2022-04-04	40.600	40.650	40.350	40.350	3.254	381,180
2022-04-01	40.300	40.600	40.100	40.550	3.271	681,880
2022-03-31	40.200	40.400	39.800	40.050	3.230	259,370
2022-03-30	40.200	40.650	39.800	39.800	3.210	711,440
2022-03-29	39.200	40.750	39.200	40.000	3.226	2,978,840
2022-03-28	38.050	38.350	38.000	38.350	3.093	158,140
2022-03-25	37.700	38.250	37.700	38.000	3.065	331,970
2022-03-24	37.800	38.250	37.800	38.250	3.085	2,546,550
2022-03-23	38.050	38.200	37.600	37.600	3.033	627,810

← NewerPage 19 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.