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
2026-02-02	11.320	11.320	10.900	11.120	11.012	592,323
2026-01-30	11.520	11.640	11.320	11.320	11.210	396,724
2026-01-29	11.760	11.800	11.400	11.520	11.408	11,159,384
2026-01-28	11.700	11.880	11.560	11.760	11.646	646,199
2026-01-27	11.780	11.940	11.620	11.640	11.527	1,628,019
2026-01-26	11.620	11.780	11.620	11.740	11.626	318,796
2026-01-23	11.160	11.660	11.140	11.600	11.487	1,743,467
2026-01-22	11.180	11.200	10.980	11.100	10.992	1,090,434
2026-01-21	11.200	11.240	10.800	10.940	10.833	893,676
2026-01-20	11.340	11.340	11.220	11.240	11.131	660,894
2026-01-19	11.580	11.600	11.280	11.340	11.230	1,003,769
2026-01-16	11.540	11.760	11.460	11.580	11.467	1,016,358
2026-01-15	11.640	11.700	11.460	11.500	11.388	980,357
2026-01-14	11.440	11.680	11.240	11.560	11.447	610,288
2026-01-13	11.380	11.860	11.100	11.240	11.131	1,220,807
2026-01-12	10.900	11.380	10.900	11.280	11.170	1,066,515
2026-01-09	10.700	10.900	10.700	10.860	10.754	843,153
2026-01-08	10.320	10.960	10.320	10.600	10.497	799,883
2026-01-05	9.990	10.400	9.980	10.300	10.200	391,443
2025-12-30	9.910	9.990	9.870	9.990	9.893	1,735,048
2025-12-29	9.990	10.000	9.840	9.990	9.893	1,360,274
2025-12-23	9.910	9.990	9.840	9.990	9.893	657,802
2025-12-22	9.770	9.900	9.700	9.900	9.804	814,992
2025-12-19	9.770	9.770	9.650	9.760	9.665	590,426
2025-12-18	9.700	9.860	9.700	9.770	9.675	413,952
2025-12-17	9.870	9.900	9.650	9.650	9.556	475,339
2025-12-16	9.940	9.980	9.850	9.850	9.754	931,205
2025-12-15	9.880	9.970	9.760	9.910	9.814	540,976
2025-12-12	9.920	9.960	9.790	9.860	9.764	378,296
2025-12-11	9.850	9.940	9.800	9.920	9.823	417,520
2025-12-10	9.990	9.990	9.790	9.940	9.843	462,774
2025-12-09	9.960	9.990	9.920	9.990	9.893	294,762
2025-12-08	9.940	9.960	9.900	9.960	9.863	217,430
2025-12-05	9.880	9.940	9.810	9.940	9.843	204,172
2025-12-04	9.830	9.900	9.830	9.890	9.794	328,725
2025-12-03	9.600	10.000	9.600	9.830	9.734	679,986
2025-12-02	9.590	9.660	9.580	9.590	9.497	155,602
2025-11-28	9.680	9.780	9.560	9.560	9.467	198,362
2025-11-27	9.750	9.780	9.660	9.680	9.586	137,880
2025-11-26	9.970	10.000	9.680	9.680	9.586	632,733
2025-11-25	9.920	10.000	9.900	9.950	9.853	232,936
2025-11-24	9.800	9.980	9.770	9.920	9.823	349,250
2025-11-21	9.940	9.940	9.540	9.800	9.705	744,173
2025-11-20	9.940	10.020	9.900	9.960	9.863	400,398
2025-11-19	10.080	10.100	9.840	9.940	9.843	298,868
2025-11-18	10.180	10.180	10.060	10.080	9.982	348,556
2025-11-17	9.990	10.120	9.990	10.120	10.021	403,124
2025-11-14	10.000	10.300	9.950	9.980	9.883	984,584
2025-11-13	9.990	10.000	9.980	9.980	9.883	179,451
2025-11-12	9.860	10.000	9.860	9.980	9.883	402,838
2025-11-11	9.740	9.860	9.740	9.850	9.754	224,312
2025-11-10	9.700	9.740	9.620	9.690	9.596	182,642
2025-11-07	9.700	9.720	9.620	9.680	9.586	206,157
2025-11-06	9.690	9.750	9.640	9.700	9.606	413,759
2025-11-05	9.640	9.690	9.640	9.690	9.596	118,864
2025-11-04	9.700	9.700	9.620	9.630	9.536	379,787
2025-11-03	9.650	9.700	9.540	9.690	9.596	263,389
2025-10-31	9.690	9.700	9.560	9.560	9.467	291,962
2025-10-30	9.850	9.850	9.510	9.700	9.606	250,849
2025-10-29	10.000	10.000	9.650	9.850	9.754	609,737

← NewerPage 4 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.