Societatea Nationala de Gaze Naturale Romgaz SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 9.760 | 10.180 | 9.760 | 10.000 | 9.903 | 1,145,137 |
| 2025-10-27 | 9.640 | 9.760 | 9.610 | 9.760 | 9.665 | 480,626 |
| 2025-10-24 | 9.410 | 9.590 | 9.390 | 9.500 | 9.408 | 351,497 |
| 2025-10-23 | 9.260 | 9.710 | 9.260 | 9.360 | 9.269 | 911,165 |
| 2025-10-22 | 8.990 | 9.250 | 8.980 | 9.210 | 9.120 | 356,295 |
| 2025-10-21 | 8.720 | 8.980 | 8.710 | 8.980 | 8.893 | 280,703 |
| 2025-10-20 | 8.700 | 8.740 | 8.640 | 8.720 | 8.635 | 249,940 |
| 2025-10-17 | 8.650 | 8.710 | 8.620 | 8.700 | 8.615 | 353,792 |
| 2025-10-16 | 8.610 | 8.650 | 8.480 | 8.630 | 8.546 | 595,893 |
| 2025-10-15 | 8.600 | 8.630 | 8.590 | 8.610 | 8.526 | 172,694 |
| 2025-10-14 | 8.600 | 8.620 | 8.570 | 8.590 | 8.506 | 147,241 |
| 2025-10-13 | 8.560 | 8.610 | 8.520 | 8.600 | 8.516 | 397,843 |
| 2025-10-10 | 8.600 | 8.640 | 8.560 | 8.610 | 8.526 | 186,785 |
| 2025-10-09 | 8.610 | 8.640 | 8.560 | 8.600 | 8.516 | 164,174 |
| 2025-10-08 | 8.590 | 8.640 | 8.570 | 8.610 | 8.526 | 99,432 |
| 2025-10-07 | 8.650 | 8.650 | 8.600 | 8.630 | 8.546 | 228,546 |
| 2025-10-06 | 8.640 | 8.660 | 8.480 | 8.660 | 8.576 | 189,837 |
| 2025-10-03 | 8.540 | 8.640 | 8.500 | 8.630 | 8.546 | 182,607 |
| 2025-10-02 | 8.490 | 8.570 | 8.450 | 8.520 | 8.437 | 147,638 |
| 2025-10-01 | 8.500 | 8.520 | 8.460 | 8.460 | 8.378 | 101,573 |
| 2025-09-30 | 8.490 | 8.510 | 8.330 | 8.510 | 8.427 | 879,676 |
| 2025-09-29 | 8.450 | 8.480 | 8.390 | 8.480 | 8.397 | 253,085 |
| 2025-09-26 | 8.420 | 8.460 | 8.410 | 8.450 | 8.368 | 168,278 |
| 2025-09-25 | 8.320 | 8.480 | 8.320 | 8.410 | 8.328 | 283,116 |
| 2025-09-24 | 8.160 | 8.350 | 8.100 | 8.300 | 8.219 | 503,966 |
| 2025-09-23 | 8.230 | 8.250 | 8.020 | 8.020 | 7.942 | 330,282 |
| 2025-09-22 | 8.000 | 8.270 | 8.000 | 8.230 | 8.150 | 614,137 |
| 2025-09-19 | 7.950 | 8.100 | 7.950 | 7.980 | 7.902 | 134,696 |
| 2025-09-18 | 7.940 | 7.980 | 7.920 | 7.950 | 7.873 | 119,630 |
| 2025-09-17 | 7.950 | 7.950 | 7.860 | 7.920 | 7.843 | 162,197 |
| 2025-09-16 | 7.920 | 8.000 | 7.840 | 7.840 | 7.764 | 189,701 |
| 2025-09-15 | 7.880 | 7.920 | 7.840 | 7.920 | 7.843 | 187,467 |
| 2025-09-12 | 7.870 | 7.910 | 7.850 | 7.900 | 7.823 | 260,820 |
| 2025-09-11 | 7.840 | 7.880 | 7.800 | 7.860 | 7.783 | 103,999 |
| 2025-09-10 | 7.910 | 7.910 | 7.750 | 7.800 | 7.724 | 262,621 |
| 2025-09-09 | 7.930 | 7.980 | 7.800 | 7.800 | 7.724 | 194,972 |
| 2025-09-08 | 7.930 | 7.990 | 7.880 | 7.920 | 7.843 | 70,020 |
| 2025-09-05 | 7.940 | 8.000 | 7.850 | 7.930 | 7.853 | 170,183 |
| 2025-09-04 | 7.910 | 8.050 | 7.830 | 7.830 | 7.754 | 248,510 |
| 2025-09-03 | 7.690 | 8.000 | 7.680 | 7.890 | 7.813 | 390,684 |
| 2025-09-02 | 7.750 | 7.750 | 7.680 | 7.690 | 7.615 | 287,975 |
| 2025-09-01 | 7.980 | 8.000 | 7.650 | 7.770 | 7.694 | 512,074 |
| 2025-08-29 | 8.100 | 8.110 | 7.980 | 7.980 | 7.902 | 318,953 |
| 2025-08-28 | 8.170 | 8.170 | 8.060 | 8.080 | 8.001 | 147,920 |
| 2025-08-27 | 8.220 | 8.280 | 8.100 | 8.120 | 8.041 | 217,908 |
| 2025-08-26 | 8.420 | 8.480 | 8.200 | 8.200 | 8.120 | 406,981 |
| 2025-08-25 | 8.490 | 8.500 | 8.390 | 8.390 | 8.308 | 131,754 |
| 2025-08-22 | 8.410 | 8.490 | 8.410 | 8.490 | 8.407 | 677,347 |
| 2025-08-21 | 8.480 | 8.500 | 8.420 | 8.440 | 8.358 | 554,293 |
| 2025-08-20 | 8.270 | 8.430 | 8.270 | 8.420 | 8.338 | 101,886 |
| 2025-08-19 | 8.400 | 8.580 | 8.260 | 8.260 | 8.180 | 412,290 |
| 2025-08-18 | 8.500 | 8.500 | 8.260 | 8.370 | 8.289 | 1,364,206 |
| 2025-08-14 | 8.580 | 8.580 | 8.420 | 8.460 | 8.378 | 377,260 |
| 2025-08-13 | 8.340 | 8.590 | 8.310 | 8.580 | 8.496 | 245,995 |
| 2025-08-12 | 8.350 | 8.380 | 8.280 | 8.280 | 8.199 | 262,093 |
| 2025-08-11 | 8.270 | 8.370 | 8.250 | 8.350 | 8.269 | 256,218 |
| 2025-08-08 | 8.310 | 8.610 | 8.250 | 8.260 | 8.180 | 466,972 |
| 2025-08-07 | 8.040 | 8.320 | 8.040 | 8.290 | 8.209 | 466,666 |
| 2025-08-06 | 8.000 | 8.040 | 7.980 | 8.030 | 7.952 | 130,231 |
| 2025-08-05 | 7.980 | 8.050 | 7.950 | 8.000 | 7.922 | 158,054 |
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.