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
2021-12-23	37.000	37.700	37.000	37.500	3.025	612,290
2021-12-22	36.550	37.000	36.550	36.900	2.976	169,330
2021-12-21	36.650	36.950	36.400	36.400	2.936	231,650
2021-12-20	36.150	36.550	36.000	36.450	2.940	540,380
2021-12-17	36.850	36.850	36.350	36.500	2.944	120,050
2021-12-16	37.000	37.000	36.400	36.850	2.972	1,966,660
2021-12-15	36.850	37.000	36.050	36.800	2.968	1,554,940
2021-12-14	36.800	36.950	36.300	36.750	2.964	1,826,300
2021-12-13	37.100	37.100	36.250	36.250	2.924	687,520
2021-12-10	37.100	37.100	36.650	37.000	2.984	229,870
2021-12-09	37.250	37.300	36.850	37.000	2.984	414,490
2021-12-08	37.200	37.500	37.200	37.250	3.004	484,600
2021-12-07	36.700	37.200	36.700	37.050	2.988	1,509,660
2021-12-06	35.400	37.100	35.400	36.650	2.956	1,286,850
2021-12-03	34.000	35.300	34.000	35.100	2.831	437,410
2021-12-02	33.600	33.900	33.450	33.800	2.726	2,028,590
2021-11-29	33.450	34.000	33.300	33.500	2.702	2,396,440
2021-11-26	35.150	35.450	33.550	33.550	2.706	1,799,690
2021-11-25	34.950	35.650	34.950	35.500	2.863	139,120
2021-11-24	34.650	35.300	34.650	35.200	2.839	332,820
2021-11-23	35.300	35.550	34.600	34.700	2.799	324,370
2021-11-22	35.250	35.400	34.900	35.300	2.847	141,490
2021-11-19	35.900	35.950	34.550	34.800	2.807	926,240
2021-11-18	35.850	35.850	35.500	35.800	2.887	279,840
2021-11-17	35.500	35.750	35.150	35.550	2.867	1,840,630
2021-11-16	35.150	35.850	35.150	35.150	2.835	456,750
2021-11-15	35.500	36.000	35.100	35.100	2.831	606,560
2021-11-12	35.350	35.800	35.000	35.200	2.839	713,770
2021-11-11	35.100	35.500	34.850	35.000	2.823	895,440
2021-11-10	35.700	35.700	35.000	35.100	2.831	418,290
2021-11-09	36.150	36.150	35.500	35.800	2.887	673,510
2021-11-08	37.000	37.000	36.200	36.200	2.920	351,860
2021-11-05	37.050	37.150	36.550	37.000	2.984	262,510
2021-11-04	37.250	37.700	36.900	37.150	2.996	131,020
2021-11-03	36.700	37.350	36.100	37.350	3.012	867,370
2021-11-02	36.650	37.300	36.600	36.700	2.960	218,800
2021-11-01	37.550	37.850	36.300	36.400	2.936	767,870
2021-10-29	37.850	37.950	37.300	37.300	3.008	327,700
2021-10-28	37.900	38.100	37.700	37.800	3.049	411,360
2021-10-27	38.100	38.650	37.500	37.850	3.053	1,686,220
2021-10-26	37.500	38.000	37.200	37.750	3.045	855,750
2021-10-25	37.000	38.000	37.000	37.300	3.008	4,571,320
2021-10-22	36.450	37.000	36.100	36.950	2.980	630,880
2021-10-21	36.250	36.650	36.050	36.050	2.908	658,730
2021-10-20	35.800	36.300	35.700	36.050	2.908	920,470
2021-10-19	35.600	35.800	35.500	35.700	2.879	443,780
2021-10-18	35.250	35.700	35.200	35.500	2.863	633,700
2021-10-15	35.100	35.300	35.000	35.000	2.823	201,900
2021-10-14	35.300	35.500	34.950	35.100	2.831	236,600

← NewerPage 21 of 21 · 1,249 trading days

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.