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
2026-04-29	12.560	12.740	12.560	12.640	12.517	160,384
2026-04-28	12.700	12.920	12.500	12.560	12.438	551,358
2026-04-27	12.920	13.060	12.500	12.900	12.774	728,317
2026-04-24	12.620	13.160	12.620	12.780	12.656	753,298
2026-04-23	12.460	12.700	12.460	12.620	12.497	312,815
2026-04-22	12.260	12.600	12.260	12.440	12.319	226,516
2026-04-21	12.260	12.340	12.020	12.280	12.160	466,907
2026-04-20	12.600	12.780	12.320	12.320	12.200	955,873
2026-04-17	12.440	12.860	12.440	12.700	12.576	665,539
2026-04-16	12.160	12.440	12.100	12.440	12.319	531,986
2026-04-15	12.000	12.160	11.960	12.120	12.002	247,494
2026-04-14	12.040	12.280	11.920	11.920	11.804	2,061,290
2026-04-09	12.000	12.040	11.900	11.920	11.804	207,275
2026-04-08	12.000	12.060	11.940	12.000	11.883	230,256
2026-04-07	11.720	11.980	11.720	11.980	11.863	354,566
2026-04-06	11.720	11.880	11.720	11.720	11.606	1,484,450
2026-04-03	11.800	11.840	11.700	11.720	11.606	49,629
2026-04-02	11.900	11.900	11.720	11.780	11.665	52,327
2026-04-01	11.940	12.000	11.760	11.880	11.764	251,506
2026-03-31	11.280	11.940	11.160	11.940	11.824	933,523
2026-03-30	11.500	11.580	11.060	11.240	11.131	567,186
2026-03-27	11.800	11.820	11.420	11.500	11.388	280,936
2026-03-26	11.900	11.900	11.700	11.760	11.646	150,913
2026-03-25	11.800	11.920	11.800	11.860	11.745	73,980
2026-03-24	11.940	11.960	11.780	11.820	11.705	301,186
2026-03-23	11.900	12.000	11.600	11.900	11.784	238,674
2026-03-20	11.940	12.080	11.880	11.900	11.784	206,914
2026-03-19	11.980	12.000	11.820	11.900	11.784	210,149
2026-03-18	11.920	12.000	11.780	11.940	11.824	475,462
2026-03-17	11.900	11.960	11.840	11.920	11.804	214,531
2026-03-16	11.920	11.940	11.760	11.860	11.745	146,594
2026-03-13	12.000	12.000	11.820	11.900	11.784	320,556
2026-03-12	11.900	12.140	11.840	12.000	11.883	679,135
2026-03-11	11.660	11.920	11.660	11.900	11.784	456,416
2026-03-10	11.420	11.620	11.400	11.600	11.487	332,731
2026-03-09	11.460	11.500	11.340	11.400	11.289	399,704
2026-03-06	11.580	11.580	11.400	11.460	11.348	262,019
2026-03-05	11.600	11.760	11.360	11.460	11.348	841,955
2026-03-04	11.580	11.800	11.400	11.520	11.408	746,576
2026-03-03	11.840	12.200	11.500	11.580	11.467	831,213
2026-03-02	11.520	11.840	11.400	11.760	11.646	1,060,531
2026-02-27	11.820	11.920	11.600	11.600	11.487	1,019,728
2026-02-26	11.800	11.920	11.600	11.620	11.507	527,766
2026-02-25	11.780	11.900	11.700	11.780	11.665	729,613
2026-02-24	11.900	11.920	11.760	11.780	11.665	702,331
2026-02-23	11.660	11.900	11.560	11.900	11.784	357,233
2026-02-20	11.600	11.680	11.500	11.560	11.447	382,120
2026-02-19	11.580	11.600	11.360	11.600	11.487	617,281
2026-02-18	11.540	11.700	11.460	11.460	11.348	662,212
2026-02-17	11.660	11.900	11.480	11.500	11.388	1,753,943
2026-02-16	11.440	11.640	11.400	11.640	11.527	522,396
2026-02-13	11.440	11.480	11.160	11.340	11.230	527,362
2026-02-12	10.980	11.620	10.940	11.500	11.388	673,903
2026-02-11	10.960	11.020	10.900	10.940	10.833	451,976
2026-02-10	10.980	11.000	10.820	10.960	10.853	710,505
2026-02-09	11.000	11.060	10.860	10.900	10.794	515,328
2026-02-06	11.120	11.120	10.880	11.000	10.893	631,484
2026-02-05	11.120	11.300	11.040	11.140	11.032	1,291,397
2026-02-04	11.300	11.300	11.120	11.120	11.012	772,392
2026-02-03	11.180	11.360	11.180	11.220	11.111	985,460

← NewerPage 3 of 21 · 1,247 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.