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
2026-07-24	18.780	19.020	18.360	18.580	18.580	956,500
2026-07-23	18.720	19.440	18.420	18.600	18.600	1,638,260
2026-07-22	17.560	18.980	17.560	18.300	18.300	1,875,448
2026-07-21	16.380	17.580	16.380	17.460	17.460	1,451,157
2026-07-20	15.620	16.300	15.620	16.280	16.280	425,989
2026-07-17	15.780	15.900	15.440	15.580	15.580	360,786
2026-07-16	15.300	15.760	15.260	15.760	15.760	1,897,978
2026-07-15	15.300	15.380	15.200	15.200	15.200	1,087,893
2026-07-14	15.300	15.480	15.180	15.240	15.240	2,015,880
2026-07-13	15.500	15.680	15.200	15.300	15.300	801,376
2026-07-10	15.600	15.600	15.460	15.500	15.500	418,579
2026-07-09	15.540	15.600	15.380	15.500	15.500	595,273
2026-07-08	15.500	15.600	15.380	15.440	15.440	340,419
2026-07-07	15.680	15.680	15.300	15.500	15.500	491,435
2026-07-06	15.700	15.800	15.440	15.660	15.660	427,039
2026-07-03	16.200	16.480	15.700	15.800	15.646	1,643,239
2026-07-02	15.480	16.140	15.380	16.140	15.983	792,175
2026-07-01	15.160	15.480	15.140	15.480	15.329	301,875
2026-06-30	15.140	15.200	14.900	15.020	14.874	564,803
2026-06-29	15.120	15.200	14.900	15.100	14.953	256,198
2026-06-26	15.120	15.460	14.780	15.100	14.953	484,967
2026-06-25	14.500	15.140	14.500	15.100	14.953	535,395
2026-06-24	14.460	14.540	14.300	14.440	14.299	230,932
2026-06-23	14.220	14.500	14.140	14.460	14.319	306,929
2026-06-22	14.200	14.360	14.120	14.220	14.082	135,962
2026-06-19	14.200	14.400	14.060	14.100	13.963	182,668
2026-06-18	13.940	14.280	13.940	14.120	13.983	226,280
2026-06-17	13.220	13.880	13.200	13.700	13.567	189,719
2026-06-16	13.200	13.260	13.180	13.180	13.052	494,927
2026-06-15	13.300	13.300	13.140	13.180	13.052	221,385
2026-06-12	13.260	13.440	13.240	13.300	13.171	238,105
2026-06-11	13.180	13.240	13.120	13.200	13.071	426,972
2026-06-10	13.220	13.240	13.140	13.180	13.052	246,998
2026-06-09	13.280	13.280	13.120	13.200	13.071	442,432
2026-06-08	13.180	13.280	13.120	13.200	13.071	420,477
2026-06-05	13.280	13.300	13.120	13.200	13.071	261,694
2026-06-04	13.300	13.340	13.140	13.220	13.091	624,176
2026-06-03	13.380	13.440	13.160	13.220	13.091	820,560
2026-06-02	13.380	13.820	13.200	13.220	13.091	1,073,195
2026-05-29	13.600	13.600	13.180	13.220	13.091	877,446
2026-05-28	13.740	13.800	13.500	13.600	13.468	701,106
2026-05-27	14.020	14.060	13.720	13.760	13.626	451,524
2026-05-26	14.340	14.340	13.840	14.000	13.864	1,715,456
2026-05-25	14.580	14.580	14.180	14.300	14.161	820,063
2026-05-22	14.960	15.040	14.400	14.500	14.359	607,131
2026-05-21	14.860	15.000	14.760	14.820	14.676	417,426
2026-05-20	14.920	15.140	14.800	14.860	14.715	606,654
2026-05-19	14.940	15.800	14.800	14.900	14.755	1,318,443
2026-05-18	14.700	14.940	14.540	14.900	14.755	235,726
2026-05-15	14.420	14.640	14.300	14.460	14.319	306,575
2026-05-14	14.500	14.800	14.160	14.160	14.022	602,176
2026-05-13	14.640	14.640	14.240	14.360	14.220	489,816
2026-05-12	14.520	14.780	14.520	14.520	14.379	563,290
2026-05-11	14.320	14.880	14.320	14.340	14.200	814,803
2026-05-08	13.580	14.180	13.580	14.100	13.963	482,147
2026-05-07	13.100	14.000	13.080	13.500	13.369	861,162
2026-05-06	12.580	13.000	12.580	12.920	12.794	379,127
2026-05-05	12.160	12.700	12.100	12.580	12.458	452,817
2026-05-04	12.240	12.240	12.040	12.220	12.101	314,133
2026-04-30	12.640	12.680	12.220	12.240	12.121	370,930

← NewerPage 2 of 5 · 247 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.