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
2022-03-22	37.750	38.100	37.600	38.050	3.069	481,780
2022-03-21	37.400	37.950	37.200	37.650	3.037	372,110
2022-03-18	37.300	37.400	37.000	37.100	2.992	403,430
2022-03-17	37.000	37.350	36.900	37.150	2.996	103,630
2022-03-16	37.200	37.500	36.850	36.950	2.980	268,560
2022-03-15	37.000	37.250	36.650	37.000	2.984	105,900
2022-03-14	37.950	37.950	36.750	37.500	3.025	229,270
2022-03-11	36.100	37.450	36.100	37.100	2.992	263,380
2022-03-10	36.450	37.000	36.000	36.050	2.908	752,020
2022-03-09	35.500	36.450	35.500	36.300	2.928	740,650
2022-03-08	34.050	35.800	34.000	35.000	2.823	1,077,260
2022-03-07	34.700	34.700	32.100	34.050	2.746	3,754,410
2022-03-04	36.700	36.700	35.000	35.000	2.823	1,009,690
2022-03-03	36.500	38.000	36.450	36.950	2.980	991,130
2022-03-02	36.850	36.850	35.500	36.350	2.932	4,766,890
2022-03-01	37.700	38.500	36.450	36.450	2.940	1,130,420
2022-02-28	38.050	38.500	37.050	38.500	3.105	1,264,360
2022-02-25	37.200	38.650	37.150	38.150	3.077	2,386,210
2022-02-24	35.600	37.000	35.600	37.000	2.984	4,077,770
2022-02-23	36.850	37.500	36.850	37.500	3.025	512,330
2022-02-22	36.000	36.950	35.500	36.650	2.956	3,040,840
2022-02-21	37.000	37.350	36.500	36.550	2.948	342,580
2022-02-18	37.200	37.350	36.800	36.800	2.968	330,160
2022-02-17	37.200	37.400	36.700	36.750	2.964	201,670
2022-02-16	37.200	37.600	37.000	37.000	2.984	217,280
2022-02-15	36.050	37.200	35.750	37.150	2.996	1,188,960
2022-02-14	37.050	37.050	36.000	36.650	2.956	1,451,240
2022-02-11	37.600	37.600	37.100	37.200	3.000	308,510
2022-02-10	38.100	38.100	37.600	37.600	3.033	275,610
2022-02-09	37.950	38.000	37.850	38.000	3.065	462,940
2022-02-08	38.200	38.200	37.700	37.750	3.045	2,150,940
2022-02-07	37.850	38.150	37.850	38.000	3.065	804,270
2022-02-04	37.850	38.300	37.850	37.850	3.053	252,350
2022-02-03	37.850	38.100	37.800	37.850	3.053	307,690
2022-02-02	38.000	38.250	37.850	37.900	3.057	268,700
2022-02-01	37.800	38.100	37.800	37.950	3.061	660,830
2022-01-31	37.950	38.100	37.600	37.850	3.053	649,840
2022-01-28	37.750	38.000	37.450	37.650	3.037	534,790
2022-01-27	36.900	37.200	36.050	37.050	2.988	152,710
2022-01-26	35.850	37.400	35.850	37.100	2.992	561,780
2022-01-25	35.200	35.900	34.700	35.900	2.896	1,763,780
2022-01-21	36.000	36.250	35.200	36.250	2.924	746,730
2022-01-20	36.450	36.450	35.900	36.200	2.920	240,830
2022-01-19	36.400	36.600	35.600	36.250	2.924	684,830
2022-01-18	37.100	37.400	36.600	36.850	2.972	417,310
2022-01-17	38.050	38.050	37.000	37.050	2.988	320,090
2022-01-14	38.200	38.400	37.850	38.000	3.065	439,500
2022-01-13	38.450	38.450	38.000	38.050	3.069	352,680
2022-01-12	37.750	38.450	37.450	38.450	3.101	822,540
2022-01-11	37.600	38.000	37.400	37.650	3.037	364,950
2022-01-10	37.750	38.000	37.400	38.000	3.065	362,250
2022-01-07	37.250	37.700	37.250	37.500	3.025	498,610
2022-01-06	37.500	37.500	37.050	37.200	3.000	356,440
2022-01-05	38.200	38.200	37.650	37.650	3.037	324,840
2022-01-04	38.400	38.400	37.750	37.900	3.057	453,700
2022-01-03	39.000	39.000	37.950	37.950	3.061	269,970
2021-12-30	38.950	39.200	38.500	39.000	3.146	1,013,590
2021-12-29	38.850	39.200	38.600	39.000	3.146	1,539,470
2021-12-28	38.150	38.950	38.000	38.800	3.129	1,029,250
2021-12-27	37.500	38.100	37.500	38.000	3.065	743,630

← NewerPage 20 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.